INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 11,860
+50 (0.42%)
At close: Jan 29, 2026
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 13,300.00 | 13,300.00 | 12,190.00 | 12,300.00 | 12,300.00 | -4.35% | 23,229 |
| Jan 16, 2026 | 12,510.00 | 13,740.00 | 12,390.00 | 12,860.00 | 12,860.00 | 5.41% | 43,036 |
| Jan 15, 2026 | 12,480.00 | 12,780.00 | 11,990.00 | 12,200.00 | 12,200.00 | -3.10% | 30,881 |
| Jan 14, 2026 | 12,700.00 | 12,855.00 | 12,300.00 | 12,590.00 | 12,590.00 | 0.64% | 9,403 |
| Jan 13, 2026 | 12,320.00 | 12,670.00 | 12,000.00 | 12,510.00 | 12,510.00 | 0.89% | 6,163 |
| Jan 12, 2026 | 12,380.00 | 12,840.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.24% | 13,351 |
| Jan 9, 2026 | 12,340.00 | 12,960.00 | 11,950.00 | 12,370.00 | 12,370.00 | 1.39% | 10,245 |
| Jan 8, 2026 | 12,880.00 | 12,880.00 | 11,950.00 | 12,200.00 | 12,200.00 | -4.54% | 15,682 |
| Jan 7, 2026 | 12,150.00 | 13,100.00 | 12,150.00 | 12,780.00 | 12,780.00 | 5.88% | 36,026 |
| Jan 6, 2026 | 12,180.00 | 12,190.00 | 11,510.00 | 12,070.00 | 12,070.00 | -0.90% | 19,213 |
| Jan 5, 2026 | 11,310.00 | 12,440.00 | 11,310.00 | 12,180.00 | 12,180.00 | 6.94% | 29,689 |
| Jan 2, 2026 | 10,480.00 | 11,500.00 | 10,450.00 | 11,390.00 | 11,390.00 | 8.58% | 29,317 |
| Dec 30, 2025 | 10,460.00 | 10,690.00 | 10,130.00 | 10,490.00 | 10,490.00 | 2.34% | 6,431 |
| Dec 29, 2025 | 10,040.00 | 11,300.00 | 10,040.00 | 10,250.00 | 10,250.00 | 2.30% | 16,702 |
| Dec 26, 2025 | 9,910.00 | 11,400.00 | 9,820.00 | 10,020.00 | 10,020.00 | 2.04% | 33,642 |
| Dec 24, 2025 | 9,750.00 | 10,070.00 | 9,500.00 | 9,820.00 | 9,820.00 | 1.45% | 4,198 |
| Dec 23, 2025 | 10,220.00 | 10,330.00 | 9,500.00 | 9,680.00 | 9,680.00 | -5.93% | 12,473 |
| Dec 22, 2025 | 10,210.00 | 10,470.00 | 10,190.00 | 10,290.00 | 10,290.00 | -0.29% | 3,837 |
| Dec 19, 2025 | 10,110.00 | 10,440.00 | 9,990.00 | 10,320.00 | 10,320.00 | 1.08% | 4,885 |
| Dec 18, 2025 | 10,000.00 | 10,350.00 | 9,950.00 | 10,210.00 | 10,210.00 | -0.10% | 2,982 |
| Dec 17, 2025 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 10,220.00 | 0.20% | 1,334 |
| Dec 16, 2025 | 10,560.00 | 10,610.00 | 10,090.00 | 10,200.00 | 10,200.00 | -4.14% | 5,331 |
| Dec 15, 2025 | 10,900.00 | 10,930.00 | 10,450.00 | 10,640.00 | 10,640.00 | -2.39% | 3,896 |
| Dec 12, 2025 | 10,290.00 | 11,200.00 | 10,200.00 | 10,900.00 | 10,900.00 | 5.01% | 8,801 |
| Dec 11, 2025 | 10,610.00 | 10,800.00 | 10,010.00 | 10,380.00 | 10,380.00 | -3.08% | 8,174 |
| Dec 10, 2025 | 10,740.00 | 10,760.00 | 10,230.00 | 10,710.00 | 10,710.00 | -0.46% | 3,125 |
| Dec 9, 2025 | 10,810.00 | 10,930.00 | 10,610.00 | 10,760.00 | 10,760.00 | -0.46% | 2,874 |
| Dec 8, 2025 | 11,550.00 | 11,550.00 | 10,400.00 | 10,810.00 | 10,810.00 | -7.21% | 13,070 |
| Dec 5, 2025 | 11,490.00 | 11,850.00 | 10,770.00 | 11,650.00 | 11,650.00 | 1.30% | 6,248 |
| Dec 4, 2025 | 11,500.00 | 11,530.00 | 11,260.00 | 11,500.00 | 11,500.00 | 0.70% | 3,483 |
| Dec 3, 2025 | 11,350.00 | 11,800.00 | 11,250.00 | 11,420.00 | 11,420.00 | -0.26% | 3,932 |
| Dec 2, 2025 | 11,240.00 | 11,560.00 | 11,170.00 | 11,450.00 | 11,450.00 | 3.15% | 5,457 |
| Dec 1, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 7,933 |
| Nov 28, 2025 | 11,560.00 | 11,650.00 | 11,400.00 | 11,610.00 | 11,610.00 | 0.43% | 3,784 |
| Nov 27, 2025 | 11,700.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | -2.36% | 5,750 |
| Nov 26, 2025 | 11,720.00 | 12,050.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.25% | 5,091 |
| Nov 25, 2025 | 12,200.00 | 12,200.00 | 11,400.00 | 11,810.00 | 11,810.00 | -1.17% | 10,515 |
| Nov 24, 2025 | 12,990.00 | 12,990.00 | 11,700.00 | 11,950.00 | 11,950.00 | -6.86% | 14,387 |
| Nov 21, 2025 | 13,070.00 | 13,160.00 | 12,740.00 | 12,830.00 | 12,830.00 | -2.58% | 3,563 |
| Nov 20, 2025 | 13,170.00 | 13,570.00 | 13,050.00 | 13,170.00 | 13,170.00 | -0.23% | 5,313 |
| Nov 19, 2025 | 13,090.00 | 13,350.00 | 12,500.00 | 13,200.00 | 13,200.00 | 0.84% | 5,639 |