INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 4,820.00
+25.00 (0.52%)
Nov 13, 2026, 3:30 PM KST
INBIOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,730.00 | 5,000.00 | 4,710.00 | 4,820.00 | 4,820.00 | 0.52% | 983 |
| Nov 12, 2026 | 4,540.00 | 4,850.00 | 4,540.00 | 4,795.00 | 4,795.00 | -2.14% | 8,215 |
| Nov 11, 2026 | 4,920.00 | 4,920.00 | 4,640.00 | 4,900.00 | 4,900.00 | 0.41% | 1,625 |
| Nov 10, 2026 | 4,540.00 | 4,980.00 | 4,540.00 | 4,880.00 | 4,880.00 | 0.10% | 5,147 |
| Nov 9, 2026 | 4,890.00 | 4,900.00 | 4,730.00 | 4,875.00 | 4,875.00 | 2.09% | 656 |
| Nov 6, 2026 | 4,820.00 | 4,820.00 | 4,530.00 | 4,775.00 | 4,775.00 | -1.14% | 3,445 |
| Nov 5, 2026 | 4,660.00 | 4,890.00 | 4,600.00 | 4,830.00 | 4,830.00 | 1.90% | 3,701 |
| Nov 4, 2026 | 4,580.00 | 4,890.00 | 4,580.00 | 4,740.00 | 4,740.00 | -1.46% | 3,664 |
| Nov 3, 2026 | 4,740.00 | 4,820.00 | 4,600.00 | 4,810.00 | 4,810.00 | -0.31% | 1,583 |
| Nov 2, 2026 | 4,605.00 | 4,845.00 | 4,525.00 | 4,825.00 | 4,825.00 | 4.78% | 601 |
| Oct 30, 2026 | 4,505.00 | 4,750.00 | 4,505.00 | 4,605.00 | 4,605.00 | - | 587 |
| Oct 29, 2026 | 4,760.00 | 4,760.00 | 4,535.00 | 4,605.00 | 4,605.00 | -3.56% | 348 |
| Oct 28, 2026 | 4,760.00 | 4,800.00 | 4,555.00 | 4,775.00 | 4,775.00 | 1.70% | 3,630 |
| Oct 27, 2026 | 4,890.00 | 4,890.00 | 4,550.00 | 4,695.00 | 4,695.00 | -2.59% | 2,076 |
| Oct 26, 2026 | 4,885.00 | 4,885.00 | 4,700.00 | 4,820.00 | 4,820.00 | -1.03% | 105 |
| Oct 23, 2026 | 4,940.00 | 4,940.00 | 4,700.00 | 4,870.00 | 4,870.00 | -1.12% | 269 |
| Oct 22, 2026 | 4,940.00 | 4,940.00 | 4,710.00 | 4,925.00 | 4,925.00 | -0.10% | 173 |
| Oct 21, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,930.00 | 4,930.00 | -0.40% | 580 |
| Oct 20, 2026 | 4,955.00 | 4,960.00 | 4,850.00 | 4,950.00 | 4,950.00 | -0.20% | 139 |
| Oct 19, 2026 | 5,000.00 | 5,000.00 | 4,630.00 | 4,960.00 | 4,960.00 | - | 3,667 |
| Oct 16, 2026 | 5,000.00 | 5,000.00 | 4,835.00 | 4,960.00 | 4,960.00 | 0.51% | 447 |
| Oct 15, 2026 | 4,965.00 | 4,990.00 | 4,630.00 | 4,935.00 | 4,935.00 | 0.82% | 2,269 |
| Oct 14, 2026 | 4,865.00 | 4,900.00 | 4,720.00 | 4,895.00 | 4,895.00 | 0.62% | 1,337 |
| Oct 13, 2026 | 5,070.00 | 5,070.00 | 4,780.00 | 4,865.00 | 4,865.00 | -2.89% | 3,138 |
| Oct 12, 2026 | 5,180.00 | 5,180.00 | 4,875.00 | 5,010.00 | 5,010.00 | 1.01% | 2,037 |
| Oct 8, 2026 | 5,100.00 | 5,200.00 | 4,810.00 | 4,960.00 | 4,960.00 | -2.36% | 6,734 |
| Oct 7, 2026 | 5,190.00 | 5,190.00 | 4,960.00 | 5,080.00 | 5,080.00 | - | 2,137 |
| Oct 6, 2026 | 5,150.00 | 5,180.00 | 4,850.00 | 5,080.00 | 5,080.00 | 5.39% | 7,605 |
| Oct 2, 2026 | 4,835.00 | 4,950.00 | 4,600.00 | 4,820.00 | 4,820.00 | 2.99% | 7,795 |
| Oct 1, 2026 | 4,590.00 | 4,855.00 | 4,530.00 | 4,680.00 | 4,680.00 | 1.63% | 3,200 |
| Sep 30, 2026 | 4,445.00 | 4,750.00 | 4,420.00 | 4,605.00 | 4,605.00 | 2.56% | 2,378 |
| Sep 29, 2026 | 4,990.00 | 4,990.00 | 4,255.00 | 4,490.00 | 4,490.00 | -4.47% | 19,063 |
| Sep 28, 2026 | 4,895.00 | 4,895.00 | 4,685.00 | 4,700.00 | 4,700.00 | -4.08% | 4,190 |
| Sep 23, 2026 | 4,540.00 | 4,900.00 | 4,540.00 | 4,900.00 | 4,900.00 | 4.93% | 6,405 |
| Sep 22, 2026 | 5,000.00 | 5,020.00 | 4,600.00 | 4,670.00 | 4,670.00 | -4.89% | 10,622 |
| Sep 21, 2026 | 4,950.00 | 5,030.00 | 4,760.00 | 4,910.00 | 4,910.00 | 3.37% | 2,799 |
| Sep 18, 2026 | 4,890.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.86% | 3,506 |
| Sep 17, 2026 | 4,960.00 | 5,010.00 | 4,705.00 | 4,890.00 | 4,890.00 | -1.91% | 9,255 |
| Sep 16, 2026 | 5,160.00 | 5,160.00 | 4,850.00 | 4,985.00 | 4,985.00 | -0.10% | 2,784 |
| Sep 15, 2026 | 5,050.00 | 5,100.00 | 4,930.00 | 4,990.00 | 4,990.00 | - | 4,718 |
| Sep 14, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 4,990.00 | 4,990.00 | -1.58% | 4,642 |
| 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% | 19,994 |
| 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% | 2,470 |
| 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 |