INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 8,540.00
-250.00 (-2.84%)
At close: Apr 2, 2026
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8,930.00 | 8,930.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.16% | 10,102 |
| Apr 2, 2026 | 8,790.00 | 9,370.00 | 8,480.00 | 8,540.00 | 8,540.00 | -2.84% | 24,407 |
| Apr 1, 2026 | 9,600.00 | 10,180.00 | 8,550.00 | 8,790.00 | 8,790.00 | -9.10% | 52,550 |
| Mar 31, 2026 | 10,810.00 | 11,400.00 | 9,530.00 | 9,670.00 | 9,670.00 | -12.09% | 60,509 |
| Mar 30, 2026 | 10,220.00 | 13,280.00 | 9,890.00 | 11,000.00 | 11,000.00 | 7.63% | 313,796 |
| Mar 27, 2026 | 10,300.00 | 10,780.00 | 10,000.00 | 10,220.00 | 10,220.00 | 2.20% | 30,410 |
| Mar 26, 2026 | 9,780.00 | 10,350.00 | 9,780.00 | 10,000.00 | 10,000.00 | 2.25% | 11,703 |
| Mar 25, 2026 | 9,720.00 | 10,000.00 | 9,610.00 | 9,780.00 | 9,780.00 | 0.62% | 4,341 |
| Mar 24, 2026 | 9,900.00 | 10,220.00 | 9,400.00 | 9,720.00 | 9,720.00 | 0.62% | 16,821 |
| Mar 23, 2026 | 9,890.00 | 10,220.00 | 9,200.00 | 9,660.00 | 9,660.00 | -0.21% | 12,736 |
| Mar 20, 2026 | 9,960.00 | 9,960.00 | 9,550.00 | 9,680.00 | 9,680.00 | 0.31% | 2,834 |
| Mar 19, 2026 | 9,770.00 | 10,070.00 | 9,560.00 | 9,650.00 | 9,650.00 | -1.23% | 10,383 |
| Mar 18, 2026 | 9,800.00 | 9,830.00 | 9,650.00 | 9,770.00 | 9,770.00 | -0.31% | 2,661 |
| Mar 17, 2026 | 9,690.00 | 9,930.00 | 9,580.00 | 9,800.00 | 9,800.00 | 0.82% | 5,669 |
| Mar 16, 2026 | 9,900.00 | 9,910.00 | 9,310.00 | 9,720.00 | 9,720.00 | -0.72% | 6,832 |
| Mar 13, 2026 | 9,410.00 | 10,000.00 | 9,150.00 | 9,790.00 | 9,790.00 | 3.82% | 13,328 |
| Mar 12, 2026 | 9,100.00 | 9,470.00 | 9,030.00 | 9,430.00 | 9,430.00 | 3.63% | 5,272 |
| Mar 11, 2026 | 8,460.00 | 9,260.00 | 8,460.00 | 9,100.00 | 9,100.00 | 7.57% | 15,596 |
| Mar 10, 2026 | 8,770.00 | 8,850.00 | 8,090.00 | 8,460.00 | 8,460.00 | -3.53% | 5,822 |
| Mar 9, 2026 | 9,100.00 | 9,100.00 | 8,400.00 | 8,770.00 | 8,770.00 | -3.63% | 10,345 |
| Mar 6, 2026 | 8,400.00 | 9,490.00 | 8,400.00 | 9,100.00 | 9,100.00 | 7.69% | 15,230 |
| Mar 5, 2026 | 8,020.00 | 8,530.00 | 8,020.00 | 8,450.00 | 8,450.00 | 8.33% | 5,463 |
| Mar 4, 2026 | 9,000.00 | 9,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | -13.53% | 20,875 |
| Mar 3, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,020.00 | 9,020.00 | -5.85% | 11,295 |
| Feb 27, 2026 | 9,830.00 | 9,830.00 | 9,440.00 | 9,580.00 | 9,580.00 | -2.54% | 17,168 |
| Feb 26, 2026 | 10,200.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,830.00 | -2.09% | 22,488 |
| Feb 25, 2026 | 10,790.00 | 10,790.00 | 9,930.00 | 10,040.00 | 10,040.00 | -7.97% | 31,126 |
| Feb 24, 2026 | 11,080.00 | 11,080.00 | 10,800.00 | 10,910.00 | 10,910.00 | -1.53% | 6,138 |
| Feb 23, 2026 | 10,920.00 | 11,450.00 | 10,730.00 | 11,080.00 | 11,080.00 | 1.65% | 13,673 |
| Feb 20, 2026 | 10,720.00 | 10,900.00 | 10,580.00 | 10,900.00 | 10,900.00 | 0.83% | 7,604 |
| Feb 19, 2026 | 10,720.00 | 10,870.00 | 10,510.00 | 10,810.00 | 10,810.00 | 1.69% | 9,488 |
| Feb 13, 2026 | 10,830.00 | 10,830.00 | 10,440.00 | 10,630.00 | 10,630.00 | -2.30% | 8,472 |
| Feb 12, 2026 | 10,800.00 | 10,900.00 | 10,050.00 | 10,880.00 | 10,880.00 | 0.74% | 10,261 |
| Feb 11, 2026 | 11,080.00 | 11,210.00 | 10,730.00 | 10,800.00 | 10,800.00 | -1.46% | 6,259 |
| Feb 10, 2026 | 10,990.00 | 11,360.00 | 10,800.00 | 10,960.00 | 10,960.00 | -0.27% | 12,546 |
| Feb 9, 2026 | 10,810.00 | 11,300.00 | 10,750.00 | 10,990.00 | 10,990.00 | -0.09% | 8,086 |
| Feb 6, 2026 | 11,150.00 | 11,150.00 | 10,060.00 | 11,000.00 | 11,000.00 | -2.57% | 10,546 |
| Feb 5, 2026 | 11,530.00 | 11,560.00 | 11,150.00 | 11,290.00 | 11,290.00 | -2.84% | 4,388 |
| Feb 4, 2026 | 11,500.00 | 11,860.00 | 11,450.00 | 11,620.00 | 11,620.00 | 1.04% | 9,067 |
| Feb 3, 2026 | 11,100.00 | 12,000.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 17,085 |
| Feb 2, 2026 | 11,680.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | -5.13% | 14,057 |
| Jan 30, 2026 | 11,820.00 | 11,820.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.35% | 11,638 |
| Jan 29, 2026 | 11,730.00 | 12,390.00 | 11,500.00 | 11,860.00 | 11,860.00 | 0.42% | 20,370 |
| Jan 28, 2026 | 11,900.00 | 11,990.00 | 11,340.00 | 11,810.00 | 11,810.00 | -1.91% | 21,056 |
| Jan 27, 2026 | 12,310.00 | 12,310.00 | 11,870.00 | 12,040.00 | 12,040.00 | -2.11% | 12,433 |
| Jan 26, 2026 | 13,210.00 | 13,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1.99% | 16,831 |
| Jan 23, 2026 | 11,600.00 | 12,110.00 | 11,520.00 | 12,060.00 | 12,060.00 | 2.99% | 8,522 |
| Jan 22, 2026 | 12,000.00 | 12,020.00 | 11,710.00 | 11,710.00 | 11,710.00 | -2.42% | 8,115 |
| Jan 21, 2026 | 12,160.00 | 12,160.00 | 11,700.00 | 12,000.00 | 12,000.00 | -2.36% | 9,516 |
| Jan 20, 2026 | 12,540.00 | 12,540.00 | 11,640.00 | 12,290.00 | 12,290.00 | -0.08% | 7,487 |