INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,502.00
-3.00 (-0.20%)
At close: Mar 27, 2026
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,505.00 | 1,505.00 | 1,450.00 | 1,502.00 | 1,502.00 | -0.20% | 36,165 |
| Mar 26, 2026 | 1,537.00 | 1,549.00 | 1,480.00 | 1,505.00 | 1,505.00 | -2.08% | 35,556 |
| Mar 25, 2026 | 1,518.00 | 1,539.00 | 1,479.00 | 1,537.00 | 1,537.00 | 3.99% | 28,449 |
| Mar 24, 2026 | 1,457.00 | 1,484.00 | 1,429.00 | 1,478.00 | 1,478.00 | 1.44% | 22,203 |
| Mar 23, 2026 | 1,499.00 | 1,520.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.80% | 20,501 |
| Mar 20, 2026 | 1,484.00 | 1,530.00 | 1,473.00 | 1,499.00 | 1,499.00 | 0.20% | 23,956 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,496.00 | 1,496.00 | -0.60% | 11,135 |
| Mar 18, 2026 | 1,506.00 | 1,518.00 | 1,494.00 | 1,505.00 | 1,505.00 | -0.07% | 18,933 |
| Mar 17, 2026 | 1,465.00 | 1,527.00 | 1,456.00 | 1,506.00 | 1,506.00 | 2.80% | 11,650 |
| Mar 16, 2026 | 1,466.00 | 1,508.00 | 1,442.00 | 1,465.00 | 1,465.00 | -0.07% | 16,270 |
| Mar 13, 2026 | 1,401.00 | 1,527.00 | 1,401.00 | 1,466.00 | 1,466.00 | 1.88% | 33,007 |
| Mar 12, 2026 | 1,424.00 | 1,483.00 | 1,409.00 | 1,439.00 | 1,439.00 | 2.13% | 25,856 |
| Mar 11, 2026 | 1,434.00 | 1,474.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.47% | 23,782 |
| Mar 10, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 10,812 |
| Mar 9, 2026 | 1,432.00 | 1,504.00 | 1,345.00 | 1,410.00 | 1,410.00 | -1.54% | 76,798 |
| Mar 6, 2026 | 1,457.00 | 1,468.00 | 1,397.00 | 1,432.00 | 1,432.00 | -1.72% | 110,134 |
| Mar 5, 2026 | 1,336.00 | 1,470.00 | 1,336.00 | 1,457.00 | 1,457.00 | 9.22% | 95,994 |
| Mar 4, 2026 | 1,532.00 | 1,532.00 | 1,320.00 | 1,334.00 | 1,334.00 | -12.92% | 243,641 |
| Mar 3, 2026 | 1,640.00 | 1,640.00 | 1,528.00 | 1,532.00 | 1,532.00 | -6.59% | 156,917 |
| Feb 27, 2026 | 1,623.00 | 1,649.00 | 1,619.00 | 1,640.00 | 1,640.00 | 1.05% | 60,813 |
| Feb 26, 2026 | 1,694.00 | 1,707.00 | 1,619.00 | 1,623.00 | 1,623.00 | -4.19% | 190,747 |
| Feb 25, 2026 | 1,706.00 | 1,720.00 | 1,668.00 | 1,694.00 | 1,694.00 | -0.70% | 94,433 |
| Feb 24, 2026 | 1,696.00 | 1,710.00 | 1,688.00 | 1,706.00 | 1,706.00 | 0.65% | 90,381 |
| Feb 23, 2026 | 1,712.00 | 1,717.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.94% | 158,661 |
| Feb 20, 2026 | 1,805.00 | 1,805.00 | 1,686.00 | 1,711.00 | 1,711.00 | -2.89% | 357,960 |
| Feb 19, 2026 | 1,600.00 | 2,090.00 | 1,600.00 | 1,762.00 | 1,762.00 | 9.58% | 4,669,889 |
| Feb 13, 2026 | 1,648.00 | 1,680.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.60% | 117,114 |
| Feb 12, 2026 | 1,672.00 | 1,672.00 | 1,624.00 | 1,651.00 | 1,651.00 | -1.20% | 66,611 |
| Feb 11, 2026 | 1,686.00 | 1,695.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.89% | 23,668 |
| Feb 10, 2026 | 1,676.00 | 1,708.00 | 1,664.00 | 1,686.00 | 1,686.00 | 0.60% | 29,420 |
| Feb 9, 2026 | 1,687.00 | 1,687.00 | 1,661.00 | 1,676.00 | 1,676.00 | -0.65% | 46,219 |
| Feb 6, 2026 | 1,692.00 | 1,692.00 | 1,630.00 | 1,687.00 | 1,687.00 | -0.30% | 34,847 |
| 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 |