INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 7,530.00
+850.00 (12.72%)
At close: Jun 2, 2026
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6,670.00 | 7,890.00 | 6,250.00 | 7,530.00 | 7,530.00 | 12.72% | 45,763 |
| Jun 1, 2026 | 7,390.00 | 7,630.00 | 6,680.00 | 6,680.00 | 6,680.00 | -5.11% | 22,083 |
| May 29, 2026 | 8,750.00 | 9,620.00 | 6,900.00 | 7,040.00 | 7,040.00 | -12.87% | 127,315 |
| May 28, 2026 | 6,500.00 | 8,080.00 | 5,910.00 | 8,080.00 | 8,080.00 | 29.90% | 255,264 |
| May 27, 2026 | 6,750.00 | 6,750.00 | 6,080.00 | 6,220.00 | 6,220.00 | -7.85% | 9,801 |
| 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% | 9,128 |
| May 20, 2026 | 6,450.00 | 6,850.00 | 6,360.00 | 6,570.00 | 6,570.00 | 2.18% | 5,572 |
| May 19, 2026 | 6,870.00 | 6,870.00 | 6,430.00 | 6,430.00 | 6,430.00 | -3.74% | 6,886 |
| May 18, 2026 | 6,970.00 | 6,970.00 | 6,340.00 | 6,680.00 | 6,680.00 | -0.15% | 6,190 |
| May 15, 2026 | 6,930.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | -3.46% | 10,953 |
| May 14, 2026 | 6,930.00 | 7,150.00 | 6,570.00 | 6,930.00 | 6,930.00 | - | 13,764 |
| May 13, 2026 | 7,460.00 | 7,550.00 | 6,930.00 | 6,930.00 | 6,930.00 | -5.33% | 12,154 |
| May 12, 2026 | 7,350.00 | 7,800.00 | 7,110.00 | 7,320.00 | 7,320.00 | -0.41% | 4,946 |
| May 11, 2026 | 7,880.00 | 7,920.00 | 7,200.00 | 7,350.00 | 7,350.00 | -6.73% | 13,231 |
| May 8, 2026 | 7,920.00 | 8,290.00 | 7,790.00 | 7,880.00 | 7,880.00 | -0.51% | 7,776 |
| May 7, 2026 | 7,990.00 | 8,250.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.38% | 5,608 |
| May 6, 2026 | 8,370.00 | 8,400.00 | 7,910.00 | 7,950.00 | 7,950.00 | -5.02% | 17,236 |
| May 4, 2026 | 8,810.00 | 9,060.00 | 8,320.00 | 8,370.00 | 8,370.00 | -4.78% | 17,829 |
| Apr 30, 2026 | 8,570.00 | 8,900.00 | 8,350.00 | 8,790.00 | 8,790.00 | 2.57% | 16,077 |
| Apr 29, 2026 | 8,260.00 | 8,690.00 | 8,180.00 | 8,570.00 | 8,570.00 | 3.75% | 12,423 |
| Apr 28, 2026 | 8,380.00 | 8,570.00 | 8,120.00 | 8,260.00 | 8,260.00 | -1.43% | 17,901 |
| Apr 27, 2026 | 8,910.00 | 8,920.00 | 8,380.00 | 8,380.00 | 8,380.00 | -5.74% | 13,825 |
| Apr 24, 2026 | 8,730.00 | 8,980.00 | 8,620.00 | 8,890.00 | 8,890.00 | 1.02% | 6,416 |
| Apr 23, 2026 | 8,840.00 | 8,850.00 | 8,620.00 | 8,800.00 | 8,800.00 | -1.35% | 16,740 |
| Apr 22, 2026 | 9,180.00 | 9,180.00 | 8,580.00 | 8,920.00 | 8,920.00 | -2.94% | 34,264 |
| Apr 21, 2026 | 8,430.00 | 9,410.00 | 8,010.00 | 9,190.00 | 9,190.00 | 8.50% | 74,393 |
| Apr 20, 2026 | 8,320.00 | 8,700.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.56% | 12,805 |
| Apr 17, 2026 | 8,080.00 | 8,370.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.47% | 13,366 |
| Apr 16, 2026 | 8,180.00 | 8,300.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.75% | 11,563 |
| Apr 15, 2026 | 8,470.00 | 8,470.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.55% | 20,114 |
| Apr 14, 2026 | 8,600.00 | 9,170.00 | 8,400.00 | 8,470.00 | 8,470.00 | -2.31% | 32,306 |
| Apr 13, 2026 | 8,640.00 | 8,680.00 | 8,350.00 | 8,670.00 | 8,670.00 | -0.46% | 19,261 |
| Apr 10, 2026 | 8,770.00 | 8,770.00 | 8,330.00 | 8,710.00 | 8,710.00 | -0.80% | 9,325 |
| Apr 9, 2026 | 8,530.00 | 9,240.00 | 8,110.00 | 8,780.00 | 8,780.00 | 7.07% | 24,710 |
| Apr 8, 2026 | 8,410.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 0.61% | 14,027 |
| Apr 7, 2026 | 8,640.00 | 8,640.00 | 8,060.00 | 8,150.00 | 8,150.00 | -5.78% | 18,237 |
| Apr 6, 2026 | 8,810.00 | 8,860.00 | 8,430.00 | 8,650.00 | 8,650.00 | -1.82% | 8,113 |
| Apr 3, 2026 | 8,930.00 | 8,930.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.16% | 10,102 |
| Apr 2, 2026 | 8,790.00 | 9,370.00 | 8,480.00 | 8,540.00 | 8,540.00 | -2.84% | 24,621 |
| Apr 1, 2026 | 9,600.00 | 10,180.00 | 8,550.00 | 8,790.00 | 8,790.00 | -9.10% | 52,759 |
| Mar 31, 2026 | 10,810.00 | 11,400.00 | 9,530.00 | 9,670.00 | 9,670.00 | -12.09% | 60,509 |
| Mar 30, 2026 | 10,220.00 | 13,280.00 | 9,890.00 | 11,000.00 | 11,000.00 | 7.63% | 316,556 |
| Mar 27, 2026 | 10,300.00 | 10,780.00 | 10,000.00 | 10,220.00 | 10,220.00 | 2.20% | 30,410 |
| Mar 26, 2026 | 9,780.00 | 10,350.00 | 9,780.00 | 10,000.00 | 10,000.00 | 2.25% | 11,720 |
| Mar 25, 2026 | 9,720.00 | 10,000.00 | 9,610.00 | 9,780.00 | 9,780.00 | 0.62% | 4,444 |
| Mar 24, 2026 | 9,900.00 | 10,220.00 | 9,400.00 | 9,720.00 | 9,720.00 | 0.62% | 16,821 |
| Mar 23, 2026 | 9,890.00 | 10,220.00 | 9,200.00 | 9,660.00 | 9,660.00 | -0.21% | 12,996 |
| Mar 20, 2026 | 9,960.00 | 9,960.00 | 9,550.00 | 9,680.00 | 9,680.00 | 0.31% | 2,838 |