INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,335.00
-11.00 (-0.82%)
At close: Jul 21, 2026
INNOGENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,266.00 | 1,373.00 | 1,266.00 | 1,335.00 | 1,335.00 | -0.82% | 22,969 |
| Jul 20, 2026 | 1,270.00 | 1,360.00 | 1,266.00 | 1,346.00 | 1,346.00 | 1.74% | 11,389 |
| Jul 16, 2026 | 1,270.00 | 1,331.00 | 1,269.00 | 1,323.00 | 1,323.00 | 3.28% | 27,699 |
| Jul 15, 2026 | 1,268.00 | 1,293.00 | 1,257.00 | 1,281.00 | 1,281.00 | 0.16% | 9,145 |
| Jul 14, 2026 | 1,272.00 | 1,321.00 | 1,245.00 | 1,279.00 | 1,279.00 | 0.55% | 49,158 |
| Jul 13, 2026 | 1,270.00 | 1,337.00 | 1,259.00 | 1,272.00 | 1,272.00 | -4.93% | 29,039 |
| Jul 10, 2026 | 1,320.00 | 1,361.00 | 1,311.00 | 1,338.00 | 1,338.00 | 0.53% | 13,804 |
| Jul 9, 2026 | 1,357.00 | 1,358.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.70% | 20,352 |
| Jul 8, 2026 | 1,382.00 | 1,400.00 | 1,300.00 | 1,368.00 | 1,368.00 | -1.01% | 32,549 |
| Jul 7, 2026 | 1,364.00 | 1,429.00 | 1,342.00 | 1,382.00 | 1,382.00 | 0.44% | 25,115 |
| Jul 6, 2026 | 1,331.00 | 1,389.00 | 1,306.00 | 1,376.00 | 1,376.00 | 2.53% | 30,330 |
| Jul 3, 2026 | 1,344.00 | 1,344.00 | 1,275.00 | 1,342.00 | 1,342.00 | -1.18% | 16,801 |
| Jul 2, 2026 | 1,372.00 | 1,381.00 | 1,315.00 | 1,358.00 | 1,358.00 | -2.79% | 17,530 |
| Jul 1, 2026 | 1,500.00 | 1,543.00 | 1,351.00 | 1,397.00 | 1,397.00 | -1.48% | 98,807 |
| Jun 30, 2026 | 1,275.00 | 1,480.00 | 1,275.00 | 1,418.00 | 1,418.00 | 11.22% | 84,658 |
| Jun 29, 2026 | 1,206.00 | 1,326.00 | 1,206.00 | 1,275.00 | 1,275.00 | 5.72% | 21,854 |
| Jun 26, 2026 | 1,215.00 | 1,288.00 | 1,189.00 | 1,206.00 | 1,206.00 | -7.59% | 26,223 |
| Jun 25, 2026 | 1,327.00 | 1,327.00 | 1,265.00 | 1,305.00 | 1,305.00 | -1.66% | 23,828 |
| Jun 24, 2026 | 1,257.00 | 1,390.00 | 1,257.00 | 1,327.00 | 1,327.00 | -4.81% | 21,153 |
| Jun 23, 2026 | 1,450.00 | 1,450.00 | 1,310.00 | 1,394.00 | 1,394.00 | -4.78% | 51,808 |
| Jun 22, 2026 | 1,455.00 | 1,596.00 | 1,422.00 | 1,464.00 | 1,464.00 | 0.62% | 164,239 |
| Jun 19, 2026 | 1,518.00 | 1,518.00 | 1,448.00 | 1,455.00 | 1,455.00 | -4.46% | 37,194 |
| Jun 18, 2026 | 1,530.00 | 1,598.00 | 1,469.00 | 1,523.00 | 1,523.00 | -0.46% | 46,540 |
| Jun 17, 2026 | 1,508.00 | 1,600.00 | 1,470.00 | 1,530.00 | 1,530.00 | 1.32% | 65,284 |
| Jun 16, 2026 | 1,583.00 | 1,590.00 | 1,425.00 | 1,510.00 | 1,510.00 | -4.61% | 136,158 |
| Jun 15, 2026 | 1,550.00 | 1,702.00 | 1,485.00 | 1,583.00 | 1,583.00 | 9.17% | 658,330 |
| Jun 12, 2026 | 1,400.00 | 1,462.00 | 1,347.00 | 1,450.00 | 1,450.00 | 3.57% | 24,115 |
| Jun 11, 2026 | 1,355.00 | 1,411.00 | 1,141.00 | 1,400.00 | 1,400.00 | 2.49% | 33,599 |
| Jun 10, 2026 | 1,354.00 | 1,366.00 | 1,294.00 | 1,366.00 | 1,366.00 | 0.89% | 40,034 |
| Jun 9, 2026 | 1,263.00 | 1,354.00 | 1,251.00 | 1,354.00 | 1,354.00 | 7.21% | 66,650 |
| Jun 8, 2026 | 1,150.00 | 1,280.00 | 1,099.00 | 1,263.00 | 1,263.00 | -3.95% | 55,189 |
| Jun 5, 2026 | 1,256.00 | 1,329.00 | 1,256.00 | 1,315.00 | 1,315.00 | 1.54% | 44,167 |
| Jun 4, 2026 | 1,316.00 | 1,316.00 | 1,260.00 | 1,295.00 | 1,295.00 | -1.60% | 42,278 |
| Jun 2, 2026 | 1,356.00 | 1,356.00 | 1,250.00 | 1,316.00 | 1,316.00 | -3.09% | 67,578 |
| Jun 1, 2026 | 1,410.00 | 1,410.00 | 1,300.00 | 1,358.00 | 1,358.00 | -3.69% | 114,188 |
| May 29, 2026 | 1,430.00 | 1,441.00 | 1,397.00 | 1,410.00 | 1,410.00 | -2.56% | 68,910 |
| May 28, 2026 | 1,440.00 | 1,452.00 | 1,425.00 | 1,447.00 | 1,447.00 | -0.96% | 45,919 |
| May 27, 2026 | 1,473.00 | 1,490.00 | 1,430.00 | 1,461.00 | 1,461.00 | -2.47% | 100,599 |
| May 26, 2026 | 1,451.00 | 1,513.00 | 1,405.00 | 1,498.00 | 1,498.00 | -1.06% | 247,568 |
| May 22, 2026 | 1,495.00 | 1,545.00 | 1,470.00 | 1,514.00 | 1,514.00 | 0.93% | 160,242 |
| May 21, 2026 | 1,526.00 | 1,526.00 | 1,413.00 | 1,500.00 | 1,500.00 | -1.70% | 246,224 |
| May 20, 2026 | 1,387.00 | 1,801.00 | 1,387.00 | 1,526.00 | 1,526.00 | 10.10% | 3,372,310 |
| May 19, 2026 | 1,393.00 | 1,393.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.50% | 17,925 |
| May 18, 2026 | 1,403.00 | 1,428.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.71% | 62,674 |
| May 15, 2026 | 1,413.00 | 1,465.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.71% | 29,005 |
| May 14, 2026 | 1,434.00 | 1,445.00 | 1,400.00 | 1,413.00 | 1,413.00 | -1.46% | 39,792 |
| May 13, 2026 | 1,449.00 | 1,493.00 | 1,430.00 | 1,434.00 | 1,434.00 | -1.04% | 43,457 |
| May 12, 2026 | 1,470.00 | 1,470.00 | 1,448.00 | 1,449.00 | 1,449.00 | -1.43% | 34,104 |
| May 11, 2026 | 1,490.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,470.00 | -1.34% | 22,170 |
| May 8, 2026 | 1,480.00 | 1,499.00 | 1,465.00 | 1,490.00 | 1,490.00 | 0.68% | 18,395 |