INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 10,320
+110 (1.08%)
At close: Dec 19, 2025
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 13,800.00 | 13,800.00 | 12,660.00 | 13,090.00 | 13,090.00 | -4.45% | 12,536 |
| Nov 17, 2025 | 13,500.00 | 14,290.00 | 13,100.00 | 13,700.00 | 13,700.00 | 0.74% | 30,817 |
| Nov 14, 2025 | 13,550.00 | 13,800.00 | 13,070.00 | 13,600.00 | 13,600.00 | 1.34% | 19,444 |
| Nov 13, 2025 | 12,440.00 | 13,680.00 | 12,440.00 | 13,420.00 | 13,420.00 | 7.88% | 39,945 |
| Nov 12, 2025 | 12,320.00 | 12,460.00 | 12,100.00 | 12,440.00 | 12,440.00 | 0.97% | 11,355 |
| Nov 11, 2025 | 12,730.00 | 12,730.00 | 12,250.00 | 12,320.00 | 12,320.00 | -2.61% | 3,990 |
| Nov 10, 2025 | 12,470.00 | 12,660.00 | 12,100.00 | 12,650.00 | 12,650.00 | 3.69% | 11,592 |
| Nov 7, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,200.00 | 12,200.00 | -3.79% | 12,241 |
| Nov 6, 2025 | 13,020.00 | 13,300.00 | 11,890.00 | 12,680.00 | 12,680.00 | -2.61% | 21,160 |
| Nov 5, 2025 | 13,070.00 | 13,130.00 | 12,550.00 | 13,020.00 | 13,020.00 | -1.66% | 10,727 |
| Nov 4, 2025 | 13,290.00 | 13,290.00 | 12,660.00 | 13,240.00 | 13,240.00 | -0.38% | 11,893 |
| Nov 3, 2025 | 12,590.00 | 13,450.00 | 11,770.00 | 13,290.00 | 13,290.00 | 4.98% | 30,855 |
| Oct 31, 2025 | 12,460.00 | 12,990.00 | 12,460.00 | 12,660.00 | 12,660.00 | -0.63% | 6,854 |
| Oct 30, 2025 | 13,030.00 | 13,090.00 | 12,500.00 | 12,740.00 | 12,740.00 | -2.23% | 13,063 |
| Oct 29, 2025 | 14,120.00 | 14,300.00 | 13,000.00 | 13,030.00 | 13,030.00 | -5.85% | 33,838 |
| Oct 28, 2025 | 12,570.00 | 13,840.00 | 12,440.00 | 13,840.00 | 13,840.00 | 8.98% | 80,515 |
| Oct 27, 2025 | 11,360.00 | 14,300.00 | 11,300.00 | 12,700.00 | 12,700.00 | 14.00% | 339,786 |
| Oct 24, 2025 | 11,410.00 | 12,190.00 | 11,140.00 | 11,140.00 | 11,140.00 | -2.37% | 33,291 |
| Oct 23, 2025 | 11,700.00 | 11,780.00 | 11,300.00 | 11,410.00 | 11,410.00 | -3.39% | 19,764 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,590.00 | 11,810.00 | 11,810.00 | -2.32% | 10,223 |
| Oct 21, 2025 | 12,000.00 | 12,330.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.98% | 8,181 |
| Oct 20, 2025 | 12,290.00 | 12,290.00 | 12,120.00 | 12,210.00 | 12,210.00 | -0.73% | 3,141 |
| Oct 17, 2025 | 12,510.00 | 12,510.00 | 12,070.00 | 12,300.00 | 12,300.00 | -1.68% | 9,939 |
| Oct 16, 2025 | 12,630.00 | 12,790.00 | 12,240.00 | 12,510.00 | 12,510.00 | -0.95% | 12,961 |
| Oct 15, 2025 | 12,380.00 | 12,940.00 | 12,380.00 | 12,630.00 | 12,630.00 | 1.12% | 12,435 |
| Oct 14, 2025 | 12,620.00 | 12,860.00 | 12,200.00 | 12,490.00 | 12,490.00 | 0.73% | 19,804 |
| Oct 13, 2025 | 11,850.00 | 12,490.00 | 11,850.00 | 12,400.00 | 12,400.00 | 1.47% | 11,354 |