INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 5,070.00
-190.00 (-3.61%)
At close: Sep 11, 2026
INBIOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,260.00 | 5,500.00 | 4,755.00 | 5,070.00 | 5,070.00 | -3.61% | 24,575 |
| Sep 10, 2026 | 5,530.00 | 5,570.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.88% | 19,933 |
| Sep 9, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,530.00 | 5,530.00 | 0.73% | 4,867 |
| Sep 8, 2026 | 5,540.00 | 5,540.00 | 5,350.00 | 5,490.00 | 5,490.00 | 2.62% | 1,040 |
| Sep 7, 2026 | 5,670.00 | 5,670.00 | 5,310.00 | 5,350.00 | 5,350.00 | -3.95% | 2,323 |
| Sep 4, 2026 | 5,510.00 | 5,670.00 | 5,320.00 | 5,570.00 | 5,570.00 | 1.09% | 1,420 |
| Sep 3, 2026 | 5,610.00 | 5,680.00 | 5,400.00 | 5,510.00 | 5,510.00 | -1.61% | 1,102 |
| Sep 2, 2026 | 5,570.00 | 5,660.00 | 5,360.00 | 5,600.00 | 5,600.00 | 0.54% | 1,841 |
| Sep 1, 2026 | 5,510.00 | 5,670.00 | 5,440.00 | 5,570.00 | 5,570.00 | 1.09% | 565 |
| Aug 31, 2026 | 5,450.00 | 5,600.00 | 5,330.00 | 5,510.00 | 5,510.00 | 0.55% | 4,871 |
| Aug 28, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1.48% | 1,510 |
| Aug 27, 2026 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | - | 504 |
| Aug 26, 2026 | 5,320.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | - | 1,204 |
| Aug 25, 2026 | 5,320.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,400.00 | 1.50% | 2,671 |
| Aug 24, 2026 | 5,320.00 | 5,450.00 | 5,180.00 | 5,320.00 | 5,320.00 | - | 2,203 |
| Aug 21, 2026 | 5,300.00 | 5,470.00 | 5,180.00 | 5,320.00 | 5,320.00 | - | 2,842 |
| Aug 20, 2026 | 5,370.00 | 5,450.00 | 5,190.00 | 5,320.00 | 5,320.00 | -0.93% | 3,960 |
| Aug 19, 2026 | 5,360.00 | 5,470.00 | 5,120.00 | 5,370.00 | 5,370.00 | -0.37% | 2,104 |
| Aug 18, 2026 | 5,300.00 | 5,470.00 | 5,080.00 | 5,390.00 | 5,390.00 | 1.32% | 1,936 |
| Aug 14, 2026 | 5,270.00 | 5,320.00 | 4,855.00 | 5,320.00 | 5,320.00 | 0.95% | 3,589 |
| Aug 13, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.38% | 2,189 |
| Aug 12, 2026 | 5,290.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | - | 16,950 |
| Aug 11, 2026 | 5,240.00 | 5,440.00 | 5,100.00 | 5,290.00 | 5,290.00 | 0.95% | 7,154 |
| Aug 10, 2026 | 5,560.00 | 5,560.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.50% | 2,848 |
| Aug 7, 2026 | 5,220.00 | 5,470.00 | 5,170.00 | 5,320.00 | 5,320.00 | 1.72% | 12,948 |
| Aug 6, 2026 | 5,290.00 | 5,380.00 | 5,170.00 | 5,230.00 | 5,230.00 | - | 609 |
| Aug 5, 2026 | 5,330.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | - | 3,272 |
| Aug 4, 2026 | 4,815.00 | 5,240.00 | 4,815.00 | 5,230.00 | 5,230.00 | 3.98% | 2,554 |
| Aug 3, 2026 | 5,230.00 | 5,350.00 | 5,030.00 | 5,030.00 | 5,030.00 | -5.98% | 1,275 |
| Jul 31, 2026 | 5,210.00 | 5,350.00 | 4,865.00 | 5,350.00 | 5,350.00 | 10.20% | 3,715 |
| Jul 30, 2026 | 5,470.00 | 5,470.00 | 4,855.00 | 4,855.00 | 4,855.00 | -5.54% | 1,562 |
| Jul 29, 2026 | 5,490.00 | 5,490.00 | 4,980.00 | 5,140.00 | 5,140.00 | -1.53% | 6,493 |
| Jul 28, 2026 | 5,520.00 | 5,520.00 | 4,990.00 | 5,220.00 | 5,220.00 | -1.88% | 4,424 |
| Jul 27, 2026 | 5,200.00 | 5,600.00 | 5,150.00 | 5,320.00 | 5,320.00 | 2.31% | 12,101 |
| Jul 24, 2026 | 5,000.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.58% | 1,924 |
| Jul 23, 2026 | 4,815.00 | 5,200.00 | 4,805.00 | 5,170.00 | 5,170.00 | 3.71% | 7,915 |
| Jul 22, 2026 | 4,890.00 | 5,110.00 | 4,890.00 | 4,985.00 | 4,985.00 | -3.02% | 11,087 |
| Jul 21, 2026 | 5,460.00 | 5,460.00 | 4,950.00 | 5,140.00 | 5,140.00 | -2.10% | 4,701 |
| Jul 20, 2026 | 5,240.00 | 5,500.00 | 5,050.00 | 5,250.00 | 5,250.00 | 0.19% | 3,989 |
| Jul 16, 2026 | 5,460.00 | 5,460.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.87% | 5,476 |
| Jul 15, 2026 | 5,550.00 | 5,550.00 | 5,210.00 | 5,340.00 | 5,340.00 | 0.75% | 3,426 |
| Jul 14, 2026 | 5,440.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.28% | 2,777 |
| Jul 13, 2026 | 5,600.00 | 5,870.00 | 5,300.00 | 5,480.00 | 5,480.00 | -4.36% | 8,012 |
| Jul 10, 2026 | 5,840.00 | 5,950.00 | 5,570.00 | 5,730.00 | 5,730.00 | - | 2,972 |
| Jul 9, 2026 | 5,520.00 | 5,860.00 | 5,350.00 | 5,730.00 | 5,730.00 | -2.22% | 3,336 |
| Jul 8, 2026 | 5,820.00 | 6,060.00 | 5,640.00 | 5,860.00 | 5,860.00 | -0.51% | 2,909 |
| Jul 7, 2026 | 6,190.00 | 6,320.00 | 5,720.00 | 5,890.00 | 5,890.00 | -3.13% | 5,018 |
| Jul 6, 2026 | 5,550.00 | 6,090.00 | 5,250.00 | 6,080.00 | 6,080.00 | 9.55% | 11,419 |
| Jul 3, 2026 | 5,670.00 | 5,670.00 | 5,250.00 | 5,550.00 | 5,550.00 | -2.12% | 7,823 |
| Jul 2, 2026 | 5,440.00 | 5,790.00 | 5,440.00 | 5,670.00 | 5,670.00 | -3.24% | 2,808 |