INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,526.00
+140.00 (10.10%)
At close: May 20, 2026
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -2.05% | 31,457 |
| May 6, 2026 | 1,601.00 | 1,601.00 | 1,457.00 | 1,511.00 | 1,511.00 | -5.62% | 50,738 |
| May 4, 2026 | 1,543.00 | 1,645.00 | 1,543.00 | 1,601.00 | 1,601.00 | 3.76% | 62,381 |
| Apr 30, 2026 | 1,571.00 | 1,575.00 | 1,536.00 | 1,543.00 | 1,543.00 | -1.78% | 33,269 |
| Apr 29, 2026 | 1,581.00 | 1,600.00 | 1,545.00 | 1,571.00 | 1,571.00 | -0.63% | 49,293 |
| Apr 28, 2026 | 1,613.00 | 1,628.00 | 1,560.00 | 1,581.00 | 1,581.00 | -1.98% | 24,041 |
| Apr 27, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,613.00 | 1,613.00 | -0.74% | 25,765 |
| Apr 24, 2026 | 1,589.00 | 1,628.00 | 1,571.00 | 1,625.00 | 1,625.00 | 3.44% | 29,235 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,571.00 | 1,571.00 | -2.06% | 47,946 |
| Apr 22, 2026 | 1,599.00 | 1,622.00 | 1,591.00 | 1,604.00 | 1,604.00 | 0.88% | 13,071 |
| Apr 21, 2026 | 1,635.00 | 1,636.00 | 1,586.00 | 1,590.00 | 1,590.00 | -2.75% | 31,617 |
| Apr 20, 2026 | 1,670.00 | 1,670.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.61% | 12,302 |
| Apr 17, 2026 | 1,655.00 | 1,655.00 | 1,612.00 | 1,645.00 | 1,645.00 | 0.06% | 21,456 |
| Apr 16, 2026 | 1,636.00 | 1,645.00 | 1,620.00 | 1,644.00 | 1,644.00 | 1.48% | 29,587 |
| Apr 15, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.93% | 26,905 |
| Apr 14, 2026 | 1,596.00 | 1,607.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.82% | 25,332 |
| Apr 13, 2026 | 1,585.00 | 1,598.00 | 1,575.00 | 1,592.00 | 1,592.00 | 1.40% | 36,402 |
| Apr 10, 2026 | 1,568.00 | 1,596.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.19% | 33,753 |
| Apr 9, 2026 | 1,559.00 | 1,590.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.97% | 27,840 |
| Apr 8, 2026 | 1,570.00 | 1,570.00 | 1,526.00 | 1,552.00 | 1,552.00 | 1.70% | 12,729 |
| Apr 7, 2026 | 1,525.00 | 1,550.00 | 1,505.00 | 1,526.00 | 1,526.00 | 0.13% | 62,979 |
| Apr 6, 2026 | 1,490.00 | 1,550.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.28% | 29,846 |
| Apr 3, 2026 | 1,486.00 | 1,540.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.61% | 34,238 |
| Apr 2, 2026 | 1,630.00 | 1,630.00 | 1,479.00 | 1,481.00 | 1,481.00 | -4.64% | 32,567 |
| Apr 1, 2026 | 1,615.00 | 1,615.00 | 1,531.00 | 1,553.00 | 1,553.00 | 2.51% | 78,425 |
| Mar 31, 2026 | 1,544.00 | 1,575.00 | 1,491.00 | 1,515.00 | 1,515.00 | -1.88% | 61,914 |
| Mar 30, 2026 | 1,502.00 | 1,565.00 | 1,430.00 | 1,544.00 | 1,544.00 | 2.80% | 83,697 |
| 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% | 35,722 |
| 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% | 11,184 |
| 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% | 23,876 |
| Mar 10, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 10,862 |