INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,692.00
+10.00 (0.59%)
At close: Feb 5, 2026
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,670.00 | 1,728.00 | 1,661.00 | 1,692.00 | 1,692.00 | 0.59% | 49,823 |
| Feb 4, 2026 | 1,697.00 | 1,728.00 | 1,665.00 | 1,682.00 | 1,682.00 | 0.06% | 47,152 |
| Feb 3, 2026 | 1,702.00 | 1,705.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.30% | 36,271 |
| Feb 2, 2026 | 1,705.00 | 1,748.00 | 1,681.00 | 1,686.00 | 1,686.00 | -2.03% | 79,865 |
| Jan 30, 2026 | 1,786.00 | 1,818.00 | 1,719.00 | 1,721.00 | 1,721.00 | -2.71% | 65,553 |
| Jan 29, 2026 | 1,818.00 | 1,818.00 | 1,742.00 | 1,769.00 | 1,769.00 | 0.06% | 42,546 |
| Jan 28, 2026 | 1,807.00 | 1,807.00 | 1,766.00 | 1,768.00 | 1,768.00 | -0.56% | 58,350 |
| Jan 27, 2026 | 1,757.00 | 1,799.00 | 1,740.00 | 1,778.00 | 1,778.00 | 2.18% | 45,295 |
| Jan 26, 2026 | 1,745.00 | 1,748.00 | 1,727.00 | 1,740.00 | 1,740.00 | 0.75% | 43,674 |
| Jan 23, 2026 | 1,724.00 | 1,814.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.80% | 38,122 |
| Jan 22, 2026 | 1,850.00 | 1,850.00 | 1,730.00 | 1,741.00 | 1,741.00 | -1.75% | 105,014 |
| Jan 21, 2026 | 1,751.00 | 1,854.00 | 1,751.00 | 1,772.00 | 1,772.00 | -1.56% | 79,050 |
| Jan 20, 2026 | 1,802.00 | 1,820.00 | 1,746.00 | 1,800.00 | 1,800.00 | -0.11% | 110,058 |
| Jan 19, 2026 | 1,900.00 | 1,900.00 | 1,799.00 | 1,802.00 | 1,802.00 | -5.16% | 207,539 |
| Jan 16, 2026 | 1,826.00 | 1,956.00 | 1,780.00 | 1,900.00 | 1,900.00 | 4.05% | 578,809 |
| Jan 15, 2026 | 1,741.00 | 1,952.00 | 1,701.00 | 1,826.00 | 1,826.00 | 4.88% | 936,275 |
| Jan 14, 2026 | 1,729.00 | 1,748.00 | 1,704.00 | 1,741.00 | 1,741.00 | 0.69% | 40,913 |
| Jan 13, 2026 | 1,735.00 | 1,757.00 | 1,701.00 | 1,729.00 | 1,729.00 | -1.71% | 66,707 |
| Jan 12, 2026 | 1,728.00 | 1,830.00 | 1,728.00 | 1,759.00 | 1,759.00 | 1.79% | 51,431 |
| Jan 9, 2026 | 1,724.00 | 1,768.00 | 1,680.00 | 1,728.00 | 1,728.00 | 0.23% | 102,542 |
| Jan 8, 2026 | 1,775.00 | 1,845.00 | 1,719.00 | 1,724.00 | 1,724.00 | -3.15% | 149,930 |
| Jan 7, 2026 | 1,814.00 | 1,870.00 | 1,771.00 | 1,780.00 | 1,780.00 | -1.87% | 94,068 |
| Jan 6, 2026 | 1,879.00 | 1,889.00 | 1,772.00 | 1,814.00 | 1,814.00 | -3.46% | 196,272 |
| Jan 5, 2026 | 1,902.00 | 1,915.00 | 1,835.00 | 1,879.00 | 1,879.00 | -1.57% | 199,926 |
| Jan 2, 2026 | 1,873.00 | 1,940.00 | 1,839.00 | 1,909.00 | 1,909.00 | 2.41% | 213,253 |
| Dec 30, 2025 | 1,932.00 | 1,947.00 | 1,855.00 | 1,864.00 | 1,864.00 | -3.52% | 280,929 |
| Dec 29, 2025 | 2,060.00 | 2,065.00 | 1,912.00 | 1,932.00 | 1,932.00 | -6.89% | 343,401 |
| Dec 26, 2025 | 1,882.00 | 2,075.00 | 1,860.00 | 2,075.00 | 1,995.00 | 10.31% | 962,839 |
| Dec 24, 2025 | 1,949.00 | 2,040.00 | 1,875.00 | 1,881.00 | 1,808.48 | -3.49% | 728,766 |
| Dec 23, 2025 | 2,040.00 | 2,110.00 | 1,912.00 | 1,949.00 | 1,873.86 | -4.46% | 652,696 |
| Dec 22, 2025 | 2,150.00 | 2,205.00 | 1,983.00 | 2,040.00 | 1,961.35 | -3.32% | 1,023,861 |
| Dec 19, 2025 | 2,135.00 | 2,190.00 | 1,968.00 | 2,110.00 | 2,028.65 | -2.31% | 1,762,789 |
| Dec 18, 2025 | 2,450.00 | 2,800.00 | 2,095.00 | 2,160.00 | 2,076.72 | -4.21% | 8,820,644 |
| Dec 17, 2025 | 1,810.00 | 2,255.00 | 1,750.00 | 2,255.00 | 2,168.06 | 29.90% | 3,234,470 |
| Dec 16, 2025 | 1,769.00 | 2,060.00 | 1,649.00 | 1,736.00 | 1,669.07 | -0.91% | 1,379,682 |
| Dec 15, 2025 | 1,686.00 | 1,778.00 | 1,673.00 | 1,752.00 | 1,684.45 | 3.91% | 39,647 |
| Dec 12, 2025 | 1,710.00 | 1,798.00 | 1,685.00 | 1,686.00 | 1,621.00 | -1.92% | 44,112 |
| Dec 11, 2025 | 1,719.00 | 1,748.00 | 1,702.00 | 1,719.00 | 1,652.73 | - | 25,242 |
| Dec 10, 2025 | 1,743.00 | 1,760.00 | 1,682.00 | 1,719.00 | 1,652.73 | -1.38% | 27,534 |
| Dec 9, 2025 | 1,721.00 | 1,819.00 | 1,661.00 | 1,743.00 | 1,675.80 | 1.28% | 186,692 |
| Dec 8, 2025 | 1,673.00 | 1,745.00 | 1,657.00 | 1,721.00 | 1,654.65 | 2.87% | 114,651 |
| Dec 5, 2025 | 1,614.00 | 1,825.00 | 1,580.00 | 1,673.00 | 1,608.50 | 2.64% | 770,720 |
| Dec 4, 2025 | 1,646.00 | 1,656.00 | 1,620.00 | 1,630.00 | 1,567.16 | -1.57% | 17,111 |
| Dec 3, 2025 | 1,662.00 | 1,662.00 | 1,646.00 | 1,656.00 | 1,592.15 | 0.61% | 5,398 |
| Dec 2, 2025 | 1,629.00 | 1,660.00 | 1,627.00 | 1,646.00 | 1,582.54 | 0.06% | 4,442 |
| Dec 1, 2025 | 1,611.00 | 1,661.00 | 1,611.00 | 1,645.00 | 1,581.58 | 2.11% | 19,360 |
| Nov 28, 2025 | 1,625.00 | 1,657.00 | 1,611.00 | 1,611.00 | 1,548.89 | -1.83% | 15,996 |
| Nov 27, 2025 | 1,604.00 | 1,650.00 | 1,604.00 | 1,641.00 | 1,577.73 | 2.31% | 11,156 |
| Nov 26, 2025 | 1,563.00 | 1,607.00 | 1,500.00 | 1,604.00 | 1,542.16 | 2.36% | 33,984 |
| Nov 25, 2025 | 1,592.00 | 1,614.00 | 1,567.00 | 1,567.00 | 1,506.59 | -1.57% | 14,814 |