INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,827.00
+39.00 (2.18%)
At close: Aug 28, 2025
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,780.00 | 1,829.00 | 1,765.00 | 1,827.00 | - | 2.18% | 12,012 |
| Aug 27, 2025 | 1,806.00 | 1,806.00 | 1,787.00 | 1,788.00 | - | -1.00% | 6,512 |
| Aug 26, 2025 | 1,816.00 | 1,816.00 | 1,795.00 | 1,806.00 | - | -0.55% | 6,539 |
| Aug 25, 2025 | 1,800.00 | 1,840.00 | 1,789.00 | 1,816.00 | - | 0.89% | 4,438 |
| Aug 22, 2025 | 1,812.00 | 1,832.00 | 1,795.00 | 1,800.00 | - | 0.28% | 4,476 |
| Aug 21, 2025 | 1,792.00 | 1,829.00 | 1,790.00 | 1,795.00 | - | 0.17% | 12,887 |
| Aug 20, 2025 | 1,811.00 | 1,811.00 | 1,785.00 | 1,792.00 | - | -1.05% | 12,074 |
| Aug 19, 2025 | 1,806.00 | 1,850.00 | 1,698.00 | 1,811.00 | - | -0.22% | 38,611 |
| Aug 18, 2025 | 1,849.00 | 1,849.00 | 1,812.00 | 1,815.00 | - | -1.84% | 32,354 |
| Aug 14, 2025 | 1,850.00 | 1,855.00 | 1,817.00 | 1,849.00 | - | 0.87% | 23,060 |
| Aug 13, 2025 | 1,832.00 | 1,857.00 | 1,817.00 | 1,833.00 | - | 0.05% | 22,033 |
| Aug 12, 2025 | 1,879.00 | 1,899.00 | 1,832.00 | 1,832.00 | - | -1.56% | 41,102 |
| Aug 11, 2025 | 1,890.00 | 1,902.00 | 1,856.00 | 1,861.00 | - | -1.53% | 37,751 |
| Aug 8, 2025 | 1,900.00 | 1,900.00 | 1,879.00 | 1,890.00 | - | -0.53% | 3,597 |
| Aug 7, 2025 | 1,876.00 | 1,920.00 | 1,860.00 | 1,900.00 | - | 1.28% | 41,375 |
| Aug 6, 2025 | 1,887.00 | 1,915.00 | 1,870.00 | 1,876.00 | - | 0.37% | 3,962 |
| Aug 5, 2025 | 1,835.00 | 1,906.00 | 1,835.00 | 1,869.00 | - | 1.85% | 20,235 |
| Aug 4, 2025 | 1,860.00 | 1,875.00 | 1,825.00 | 1,835.00 | - | -1.34% | 24,825 |
| Aug 1, 2025 | 1,898.00 | 1,923.00 | 1,847.00 | 1,860.00 | - | -1.90% | 96,396 |
| Jul 31, 2025 | 1,918.00 | 1,937.00 | 1,892.00 | 1,896.00 | - | -0.21% | 13,707 |
| Jul 30, 2025 | 1,905.00 | 1,934.00 | 1,897.00 | 1,900.00 | - | -0.26% | 40,736 |
| Jul 29, 2025 | 1,900.00 | 1,921.00 | 1,889.00 | 1,905.00 | - | -0.83% | 16,526 |
| Jul 28, 2025 | 1,994.00 | 1,994.00 | 1,920.00 | 1,921.00 | - | -1.28% | 34,039 |
| Jul 25, 2025 | 1,992.00 | 1,992.00 | 1,897.00 | 1,946.00 | - | -2.65% | 95,078 |
| Jul 24, 2025 | 1,982.00 | 2,010.00 | 1,969.00 | 1,999.00 | - | 0.86% | 54,968 |
| Jul 23, 2025 | 2,040.00 | 2,040.00 | 1,964.00 | 1,982.00 | - | -0.25% | 38,845 |
| Jul 22, 2025 | 2,075.00 | 2,075.00 | 1,970.00 | 1,987.00 | - | -4.24% | 96,176 |
| Jul 21, 2025 | 2,060.00 | 2,100.00 | 2,025.00 | 2,075.00 | - | 0.73% | 75,068 |
| Jul 18, 2025 | 2,095.00 | 2,095.00 | 2,030.00 | 2,060.00 | - | -1.20% | 46,097 |
| Jul 17, 2025 | 2,065.00 | 2,100.00 | 2,040.00 | 2,085.00 | - | 0.97% | 61,190 |
| Jul 16, 2025 | 2,085.00 | 2,085.00 | 2,040.00 | 2,065.00 | - | -0.24% | 44,879 |
| Jul 15, 2025 | 2,085.00 | 2,085.00 | 2,050.00 | 2,070.00 | - | 0.24% | 35,249 |
| Jul 14, 2025 | 2,085.00 | 2,085.00 | 2,045.00 | 2,065.00 | - | 0.49% | 59,542 |
| Jul 11, 2025 | 2,025.00 | 2,080.00 | 2,025.00 | 2,055.00 | - | 1.73% | 53,657 |
| Jul 10, 2025 | 2,105.00 | 2,125.00 | 2,020.00 | 2,020.00 | - | -4.94% | 108,365 |
| Jul 9, 2025 | 2,150.00 | 2,185.00 | 2,090.00 | 2,125.00 | - | -1.16% | 94,051 |
| Jul 8, 2025 | 2,125.00 | 2,185.00 | 2,100.00 | 2,150.00 | - | 1.42% | 78,043 |
| Jul 7, 2025 | 2,090.00 | 2,165.00 | 2,090.00 | 2,120.00 | - | 1.19% | 55,274 |
| Jul 4, 2025 | 2,070.00 | 2,120.00 | 2,060.00 | 2,095.00 | - | 1.21% | 96,494 |
| Jul 3, 2025 | 2,065.00 | 2,105.00 | 2,055.00 | 2,070.00 | - | 0.49% | 79,728 |
| Jul 2, 2025 | 2,055.00 | 2,090.00 | 2,045.00 | 2,060.00 | - | 0.24% | 78,601 |
| Jul 1, 2025 | 2,080.00 | 2,100.00 | 2,020.00 | 2,055.00 | - | -0.24% | 108,758 |
| Jun 30, 2025 | 2,030.00 | 2,060.00 | 2,020.00 | 2,060.00 | - | 1.48% | 67,885 |
| Jun 27, 2025 | 2,010.00 | 2,160.00 | 2,010.00 | 2,030.00 | - | 1.25% | 113,404 |
| Jun 26, 2025 | 2,070.00 | 2,070.00 | 1,984.00 | 2,005.00 | - | -0.74% | 92,735 |
| Jun 25, 2025 | 2,050.00 | 2,075.00 | 2,010.00 | 2,020.00 | - | -1.46% | 71,263 |
| Jun 24, 2025 | 2,045.00 | 2,095.00 | 2,015.00 | 2,050.00 | - | 0.49% | 141,389 |
| Jun 23, 2025 | 2,090.00 | 2,090.00 | 2,010.00 | 2,040.00 | - | -2.39% | 64,934 |
| Jun 20, 2025 | 2,050.00 | 2,130.00 | 2,005.00 | 2,090.00 | - | 2.96% | 64,649 |
| Jun 19, 2025 | 2,055.00 | 2,090.00 | 2,015.00 | 2,030.00 | - | -2.40% | 56,039 |