INBIOGEN Co., Ltd. (KRX:101140)
South Korea · Delayed Price · Currency is KRW 4,820.00
+140.00 (2.99%)
Oct 2, 2026, 3:30 PM KST
INBIOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,835.00 | 4,950.00 | 4,600.00 | 4,820.00 | 4,820.00 | 2.99% | 2,562 |
| 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 |
| Aug 31, 2026 | 5,450.00 | 5,600.00 | 5,330.00 | 5,510.00 | 5,510.00 | 0.55% | 4,881 |
| 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% | 4,160 |
| Aug 19, 2026 | 5,360.00 | 5,470.00 | 5,120.00 | 5,370.00 | 5,370.00 | -0.37% | 2,140 |
| Aug 18, 2026 | 5,300.00 | 5,470.00 | 5,080.00 | 5,390.00 | 5,390.00 | 1.32% | 1,937 |
| 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 |