INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea · Delayed Price · Currency is KRW 1,299.00
-78.00 (-5.66%)
At close: Oct 2, 2026
INNOGENE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,448.00 | 1,448.00 | 1,260.00 | 1,299.00 | 1,299.00 | -5.66% | 97,009 |
| Oct 1, 2026 | 1,360.00 | 1,377.00 | 1,320.00 | 1,377.00 | 1,377.00 | 0.88% | 33,080 |
| Sep 30, 2026 | 1,437.00 | 1,437.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.09% | 32,951 |
| Sep 29, 2026 | 1,419.00 | 1,419.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.36% | 25,052 |
| Sep 28, 2026 | 1,408.00 | 1,477.00 | 1,370.00 | 1,399.00 | 1,399.00 | 0.36% | 28,841 |
| Sep 23, 2026 | 1,397.00 | 1,397.00 | 1,376.00 | 1,394.00 | 1,394.00 | 1.23% | 11,482 |
| Sep 22, 2026 | 1,406.00 | 1,429.00 | 1,370.00 | 1,377.00 | 1,377.00 | -2.89% | 46,338 |
| Sep 21, 2026 | 1,410.00 | 1,467.00 | 1,390.00 | 1,418.00 | 1,418.00 | -0.07% | 90,775 |
| Sep 18, 2026 | 1,458.00 | 1,466.00 | 1,415.00 | 1,419.00 | 1,419.00 | -3.47% | 45,862 |
| Sep 17, 2026 | 1,574.00 | 1,599.00 | 1,462.00 | 1,470.00 | 1,470.00 | -6.61% | 65,015 |
| Sep 16, 2026 | 1,560.00 | 1,639.00 | 1,513.00 | 1,574.00 | 1,574.00 | 3.28% | 101,319 |
| Sep 15, 2026 | 1,499.00 | 1,796.00 | 1,499.00 | 1,524.00 | 1,524.00 | 0.66% | 847,024 |
| Sep 14, 2026 | 1,360.00 | 1,540.00 | 1,360.00 | 1,514.00 | 1,514.00 | 11.65% | 321,198 |
| Sep 11, 2026 | 1,413.00 | 1,440.00 | 1,315.00 | 1,356.00 | 1,356.00 | -3.35% | 22,676 |
| Sep 10, 2026 | 1,367.00 | 1,410.00 | 1,353.00 | 1,403.00 | 1,403.00 | 3.09% | 24,804 |
| Sep 9, 2026 | 1,413.00 | 1,413.00 | 1,341.00 | 1,361.00 | 1,361.00 | -0.66% | 74,234 |
| Sep 8, 2026 | 1,323.00 | 1,400.00 | 1,323.00 | 1,370.00 | 1,370.00 | 3.63% | 68,691 |
| Sep 7, 2026 | 1,368.00 | 1,381.00 | 1,322.00 | 1,322.00 | 1,322.00 | -4.27% | 68,686 |
| Sep 4, 2026 | 1,331.00 | 1,398.00 | 1,331.00 | 1,381.00 | 1,381.00 | 2.98% | 17,783 |
| Sep 3, 2026 | 1,367.00 | 1,375.00 | 1,330.00 | 1,341.00 | 1,341.00 | -2.76% | 40,682 |
| Sep 2, 2026 | 1,365.00 | 1,399.00 | 1,330.00 | 1,379.00 | 1,379.00 | 1.03% | 46,609 |
| Sep 1, 2026 | 1,304.00 | 1,428.00 | 1,304.00 | 1,365.00 | 1,365.00 | 3.72% | 95,368 |
| Aug 31, 2026 | 1,329.00 | 1,330.00 | 1,310.00 | 1,316.00 | 1,316.00 | -0.68% | 6,319 |
| Aug 28, 2026 | 1,298.00 | 1,376.00 | 1,295.00 | 1,325.00 | 1,325.00 | 3.19% | 18,334 |
| Aug 27, 2026 | 1,315.00 | 1,331.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.75% | 57,579 |
| Aug 26, 2026 | 1,331.00 | 1,347.00 | 1,306.00 | 1,334.00 | 1,334.00 | 1.29% | 16,824 |
| Aug 25, 2026 | 1,286.00 | 1,331.00 | 1,285.00 | 1,317.00 | 1,317.00 | 1.70% | 10,951 |
| Aug 24, 2026 | 1,269.00 | 1,298.00 | 1,260.00 | 1,295.00 | 1,295.00 | 2.05% | 8,352 |
| Aug 21, 2026 | 1,323.00 | 1,376.00 | 1,269.00 | 1,269.00 | 1,269.00 | -4.08% | 42,541 |
| Aug 20, 2026 | 1,327.00 | 1,339.00 | 1,304.00 | 1,323.00 | 1,323.00 | -0.82% | 23,626 |
| Aug 19, 2026 | 1,369.00 | 1,369.00 | 1,279.00 | 1,334.00 | 1,334.00 | -2.84% | 104,532 |
| Aug 18, 2026 | 1,394.00 | 1,394.00 | 1,340.00 | 1,373.00 | 1,373.00 | -1.51% | 52,520 |
| Aug 14, 2026 | 1,430.00 | 1,455.00 | 1,342.00 | 1,394.00 | 1,394.00 | -0.29% | 74,585 |
| Aug 13, 2026 | 1,472.00 | 1,476.00 | 1,369.00 | 1,398.00 | 1,398.00 | -5.73% | 176,310 |
| Aug 12, 2026 | 1,480.00 | 1,627.00 | 1,441.00 | 1,483.00 | 1,483.00 | 14.16% | 1,522,490 |
| Aug 11, 2026 | 1,301.00 | 1,357.00 | 1,285.00 | 1,299.00 | 1,299.00 | -5.66% | 45,072 |
| Aug 10, 2026 | 1,321.00 | 1,377.00 | 1,301.00 | 1,377.00 | 1,377.00 | 5.60% | 35,597 |
| Aug 7, 2026 | 1,306.00 | 1,347.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.06% | 24,078 |
| Aug 6, 2026 | 1,322.00 | 1,354.00 | 1,306.00 | 1,318.00 | 1,318.00 | -1.13% | 21,033 |
| Aug 5, 2026 | 1,258.00 | 1,350.00 | 1,257.00 | 1,333.00 | 1,333.00 | 5.96% | 22,734 |
| Aug 4, 2026 | 1,213.00 | 1,330.00 | 1,200.00 | 1,258.00 | 1,258.00 | 0.72% | 25,645 |
| Aug 3, 2026 | 1,230.00 | 1,280.00 | 1,198.00 | 1,249.00 | 1,249.00 | 1.54% | 49,493 |
| Jul 31, 2026 | 1,233.00 | 1,282.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.24% | 11,176 |
| Jul 30, 2026 | 1,225.00 | 1,249.00 | 1,215.00 | 1,233.00 | 1,233.00 | -5.15% | 10,450 |
| Jul 29, 2026 | 1,270.00 | 1,309.00 | 1,202.00 | 1,300.00 | 1,300.00 | -1.37% | 14,205 |
| Jul 28, 2026 | 1,280.00 | 1,352.00 | 1,261.00 | 1,318.00 | 1,318.00 | -2.30% | 14,341 |
| Jul 27, 2026 | 1,311.00 | 1,350.00 | 1,287.00 | 1,349.00 | 1,349.00 | 1.89% | 42,701 |
| Jul 24, 2026 | 1,328.00 | 1,328.00 | 1,304.00 | 1,324.00 | 1,324.00 | - | 5,701 |
| Jul 23, 2026 | 1,307.00 | 1,337.00 | 1,293.00 | 1,324.00 | 1,324.00 | 0.30% | 8,216 |
| Jul 22, 2026 | 1,322.00 | 1,334.00 | 1,307.00 | 1,320.00 | 1,320.00 | -1.12% | 10,140 |