INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 12,640
+170 (1.36%)
At close: Sep 4, 2025
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,450.00 | 12,840.00 | 12,290.00 | 12,450.00 | 12,450.00 | - | 9,481 |
| Sep 5, 2025 | 12,460.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | -1.50% | 6,378 |
| Sep 4, 2025 | 12,230.00 | 12,640.00 | 12,080.00 | 12,640.00 | 12,640.00 | 1.36% | 6,516 |
| Sep 3, 2025 | 12,360.00 | 12,670.00 | 12,050.00 | 12,470.00 | 12,470.00 | 0.89% | 10,793 |
| Sep 2, 2025 | 12,450.00 | 12,750.00 | 12,210.00 | 12,360.00 | 12,360.00 | -0.72% | 15,665 |
| Sep 1, 2025 | 12,190.00 | 13,400.00 | 12,100.00 | 12,450.00 | 12,450.00 | 2.13% | 56,549 |
| Aug 29, 2025 | 11,920.00 | 12,270.00 | 11,640.00 | 12,190.00 | 12,190.00 | 1.50% | 17,510 |
| Aug 28, 2025 | 12,520.00 | 12,520.00 | 11,870.00 | 12,010.00 | 12,010.00 | -4.83% | 18,228 |
| Aug 27, 2025 | 12,880.00 | 12,910.00 | 12,330.00 | 12,620.00 | 12,620.00 | -0.47% | 20,249 |
| Aug 26, 2025 | 11,860.00 | 12,930.00 | 11,560.00 | 12,680.00 | 12,680.00 | 7.00% | 27,735 |
| Aug 25, 2025 | 12,020.00 | 12,080.00 | 11,640.00 | 11,850.00 | 11,850.00 | -2.31% | 7,156 |
| Aug 22, 2025 | 12,130.00 | 12,350.00 | 11,790.00 | 12,130.00 | 12,130.00 | -0.08% | 19,997 |
| Aug 21, 2025 | 11,760.00 | 12,450.00 | 11,600.00 | 12,140.00 | 12,140.00 | 3.14% | 15,132 |
| Aug 20, 2025 | 11,460.00 | 11,980.00 | 11,260.00 | 11,770.00 | 11,770.00 | 0.17% | 24,597 |
| Aug 19, 2025 | 11,380.00 | 13,400.00 | 11,250.00 | 11,750.00 | 11,750.00 | 2.80% | 142,412 |
| Aug 18, 2025 | 11,140.00 | 11,800.00 | 11,000.00 | 11,430.00 | 11,430.00 | 1.42% | 44,396 |
| Aug 14, 2025 | 10,890.00 | 11,570.00 | 10,620.00 | 11,270.00 | 11,270.00 | 2.08% | 72,757 |
| Aug 13, 2025 | 9,710.00 | 12,550.00 | 9,600.00 | 11,040.00 | 11,040.00 | 14.29% | 507,314 |
| Aug 12, 2025 | 9,660.00 | 9,780.00 | 9,500.00 | 9,660.00 | 9,660.00 | -0.10% | 1,668 |
| Aug 11, 2025 | 9,540.00 | 10,000.00 | 9,150.00 | 9,670.00 | 9,670.00 | 1.47% | 8,430 |
| Aug 8, 2025 | 9,970.00 | 9,970.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.05% | 3,980 |
| Aug 7, 2025 | 9,630.00 | 9,950.00 | 9,630.00 | 9,830.00 | 9,830.00 | 2.08% | 7,950 |
| Aug 6, 2025 | 9,580.00 | 9,900.00 | 9,470.00 | 9,630.00 | 9,630.00 | 0.52% | 2,711 |
| Aug 5, 2025 | 9,720.00 | 9,950.00 | 9,580.00 | 9,580.00 | 9,580.00 | -1.24% | 2,018 |
| Aug 4, 2025 | 9,200.00 | 9,990.00 | 9,000.00 | 9,700.00 | 9,700.00 | 6.36% | 7,002 |
| Aug 1, 2025 | 9,840.00 | 9,840.00 | 9,050.00 | 9,120.00 | 9,120.00 | -8.53% | 9,375 |
| Jul 31, 2025 | 9,990.00 | 10,050.00 | 9,630.00 | 9,970.00 | 9,970.00 | -0.20% | 5,721 |
| Jul 30, 2025 | 9,800.00 | 10,070.00 | 9,550.00 | 9,990.00 | 9,990.00 | 3.31% | 6,698 |
| Jul 29, 2025 | 9,670.00 | 9,920.00 | 9,400.00 | 9,670.00 | 9,670.00 | - | 8,616 |
| Jul 28, 2025 | 9,770.00 | 9,770.00 | 9,550.00 | 9,670.00 | 9,670.00 | -1.02% | 3,169 |
| Jul 25, 2025 | 9,550.00 | 9,960.00 | 9,550.00 | 9,770.00 | 9,770.00 | 2.30% | 2,773 |
| Jul 24, 2025 | 9,960.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.16% | 11,107 |
| Jul 23, 2025 | 10,010.00 | 10,370.00 | 9,960.00 | 10,070.00 | 10,070.00 | 0.70% | 12,870 |
| Jul 22, 2025 | 10,640.00 | 10,640.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.02% | 7,956 |
| Jul 21, 2025 | 10,570.00 | 10,700.00 | 10,310.00 | 10,640.00 | 10,640.00 | 0.66% | 17,587 |
| Jul 18, 2025 | 10,840.00 | 10,930.00 | 10,500.00 | 10,570.00 | 10,570.00 | -2.49% | 9,898 |
| Jul 17, 2025 | 10,790.00 | 11,100.00 | 10,000.00 | 10,840.00 | 10,840.00 | 0.46% | 7,258 |
| Jul 16, 2025 | 11,200.00 | 11,200.00 | 10,740.00 | 10,790.00 | 10,790.00 | -1.37% | 4,211 |
| Jul 15, 2025 | 11,220.00 | 11,420.00 | 10,940.00 | 10,940.00 | 10,940.00 | -2.50% | 7,697 |
| Jul 14, 2025 | 11,060.00 | 11,380.00 | 10,970.00 | 11,220.00 | 11,220.00 | 0.63% | 8,381 |
| Jul 11, 2025 | 11,350.00 | 11,350.00 | 10,620.00 | 11,150.00 | 11,150.00 | 3.34% | 20,053 |
| Jul 10, 2025 | 10,930.00 | 11,000.00 | 10,570.00 | 10,790.00 | 10,790.00 | -2.35% | 17,010 |
| Jul 9, 2025 | 11,530.00 | 11,530.00 | 10,600.00 | 11,050.00 | 11,050.00 | -1.95% | 17,776 |
| Jul 8, 2025 | 10,800.00 | 11,800.00 | 10,780.00 | 11,270.00 | 11,270.00 | 3.02% | 10,012 |
| Jul 7, 2025 | 11,460.00 | 11,530.00 | 10,800.00 | 10,940.00 | 10,940.00 | -5.53% | 8,379 |
| Jul 4, 2025 | 11,460.00 | 11,930.00 | 11,230.00 | 11,580.00 | 11,580.00 | 1.05% | 19,854 |
| Jul 3, 2025 | 10,980.00 | 11,700.00 | 10,540.00 | 11,460.00 | 11,460.00 | 4.95% | 19,159 |
| Jul 2, 2025 | 10,550.00 | 10,990.00 | 9,980.00 | 10,920.00 | 10,920.00 | 3.51% | 14,398 |
| Jul 1, 2025 | 10,520.00 | 11,220.00 | 10,330.00 | 10,550.00 | 10,550.00 | 0.86% | 10,439 |
| Jun 30, 2025 | 11,120.00 | 11,180.00 | 10,100.00 | 10,460.00 | 10,460.00 | -5.94% | 16,427 |