INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 5,030.00
-320.00 (-5.98%)
At close: Aug 3, 2026
INBIOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,100 |
| 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% | 3,398 |
| Jul 14, 2026 | 5,440.00 | 5,540.00 | 5,210.00 | 5,300.00 | 5,300.00 | -3.28% | 2,488 |
| Jul 13, 2026 | 5,600.00 | 5,870.00 | 5,300.00 | 5,480.00 | 5,480.00 | -4.36% | 7,917 |
| 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 |
| Jul 1, 2026 | 5,620.00 | 5,870.00 | 5,600.00 | 5,860.00 | 5,860.00 | -0.17% | 4,221 |
| Jun 30, 2026 | 6,200.00 | 6,290.00 | 5,760.00 | 5,870.00 | 5,870.00 | -2.00% | 2,810 |
| Jun 29, 2026 | 5,720.00 | 6,200.00 | 5,570.00 | 5,990.00 | 5,990.00 | 7.54% | 5,492 |
| Jun 26, 2026 | 5,970.00 | 6,150.00 | 5,500.00 | 5,570.00 | 5,570.00 | -6.54% | 13,774 |
| Jun 25, 2026 | 6,660.00 | 6,660.00 | 5,740.00 | 5,960.00 | 5,960.00 | -8.31% | 9,744 |
| Jun 24, 2026 | 6,270.00 | 7,350.00 | 5,960.00 | 6,500.00 | 6,500.00 | 3.67% | 6,674 |
| Jun 23, 2026 | 6,700.00 | 6,770.00 | 5,650.00 | 6,270.00 | 6,270.00 | -6.42% | 20,359 |
| Jun 22, 2026 | 6,710.00 | 6,770.00 | 6,050.00 | 6,700.00 | 6,700.00 | - | 9,982 |
| Jun 19, 2026 | 7,000.00 | 7,110.00 | 6,450.00 | 6,700.00 | 6,700.00 | -2.47% | 5,787 |
| Jun 18, 2026 | 6,950.00 | 7,200.00 | 6,670.00 | 6,870.00 | 6,870.00 | -1.15% | 1,865 |
| Jun 17, 2026 | 6,830.00 | 6,990.00 | 6,500.00 | 6,950.00 | 6,950.00 | 1.02% | 2,556 |
| Jun 16, 2026 | 7,300.00 | 7,300.00 | 6,880.00 | 6,880.00 | 6,880.00 | -3.10% | 4,422 |
| Jun 15, 2026 | 7,160.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,100.00 | 2.01% | 6,286 |
| Jun 12, 2026 | 6,830.00 | 7,170.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.35% | 6,667 |
| Jun 11, 2026 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | -0.44% | 3,665 |
| Jun 10, 2026 | 6,850.00 | 7,260.00 | 6,320.00 | 6,830.00 | 6,830.00 | -0.29% | 6,753 |
| Jun 9, 2026 | 6,800.00 | 7,080.00 | 6,690.00 | 6,850.00 | 6,850.00 | -3.11% | 5,856 |
| Jun 8, 2026 | 7,390.00 | 7,500.00 | 6,650.00 | 7,070.00 | 7,070.00 | -6.85% | 9,694 |
| Jun 5, 2026 | 6,710.00 | 7,600.00 | 6,100.00 | 7,590.00 | 7,590.00 | 12.28% | 21,669 |
| Jun 4, 2026 | 7,090.00 | 7,530.00 | 6,390.00 | 6,760.00 | 6,760.00 | -10.23% | 24,039 |
| Jun 2, 2026 | 6,670.00 | 7,890.00 | 6,250.00 | 7,530.00 | 7,530.00 | 12.72% | 46,220 |
| Jun 1, 2026 | 7,390.00 | 7,630.00 | 6,680.00 | 6,680.00 | 6,680.00 | -5.11% | 22,178 |
| May 29, 2026 | 8,750.00 | 9,620.00 | 6,900.00 | 7,040.00 | 7,040.00 | -12.87% | 128,284 |
| May 28, 2026 | 6,500.00 | 8,080.00 | 5,910.00 | 8,080.00 | 8,080.00 | 29.90% | 257,513 |
| May 27, 2026 | 6,750.00 | 6,750.00 | 6,080.00 | 6,220.00 | 6,220.00 | -7.85% | 9,822 |
| May 26, 2026 | 6,870.00 | 6,870.00 | 6,240.00 | 6,750.00 | 6,750.00 | 1.66% | 12,861 |
| May 22, 2026 | 6,680.00 | 6,870.00 | 6,590.00 | 6,640.00 | 6,640.00 | -0.60% | 2,805 |
| May 21, 2026 | 6,570.00 | 6,890.00 | 6,440.00 | 6,680.00 | 6,680.00 | 1.67% | 9,129 |
| May 20, 2026 | 6,450.00 | 6,850.00 | 6,360.00 | 6,570.00 | 6,570.00 | 2.18% | 5,573 |