Skip to main content
logo
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,065.00
+25.00 (0.82%)
At close: Oct 2, 2025

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,190.003,190.002,900.003,065.003,065.000.82%246
Oct 1, 20253,345.003,345.002,750.003,040.003,040.00-2.41%598
Sep 30, 20253,000.003,155.002,900.003,115.003,115.00-0.95%3,983
Sep 29, 20253,195.003,195.002,900.003,145.003,145.000.32%208
Sep 26, 20253,180.003,180.003,010.003,135.003,135.00-0.48%351
Sep 25, 20253,000.003,165.003,000.003,150.003,150.00-0.63%562
Sep 24, 20253,295.003,295.003,000.003,170.003,170.00-1.55%2,168
Sep 23, 20253,240.003,240.003,050.003,220.003,220.00-0.77%1,622
Sep 22, 20253,375.003,375.003,050.003,245.003,245.00-5.81%1,035
Sep 19, 20253,495.003,495.003,200.003,445.003,445.001.32%44
Sep 18, 20253,220.003,400.003,100.003,400.003,400.009.32%397
Sep 17, 20253,685.003,695.003,110.003,110.003,110.00-10.89%1,225
Sep 16, 20253,295.003,500.003,200.003,490.003,490.0011.50%1,080
Sep 15, 20253,400.003,670.003,130.003,130.003,130.00-14.95%1,108
Sep 12, 20253,300.003,690.003,300.003,680.003,680.001.38%737
Sep 11, 20253,600.003,800.003,400.003,630.003,630.000.83%402
Sep 10, 20253,600.003,695.003,400.003,600.003,600.000.70%164
Sep 9, 20253,495.003,580.003,305.003,575.003,575.000.14%415
Sep 8, 20253,600.003,600.003,380.003,570.003,570.00-0.56%488
Sep 5, 20253,500.003,795.003,310.003,590.003,590.00-5.03%208
Sep 4, 20253,500.003,800.003,350.003,780.003,780.00-105
Sep 3, 20253,700.003,800.003,305.003,780.003,780.002.58%159
Sep 2, 20253,300.003,685.003,300.003,685.003,685.00-0.14%40
Sep 1, 20253,595.003,695.003,400.003,690.003,690.002.64%25
Aug 29, 20253,400.003,600.003,200.003,595.003,595.000.84%101
Aug 28, 20253,300.003,585.003,200.003,565.003,565.000.71%96
Aug 27, 20253,300.003,600.003,200.003,540.003,540.00-0.98%658
Aug 26, 20253,580.003,580.003,065.003,575.003,575.002.14%313
Aug 25, 20253,290.003,500.003,090.003,500.003,500.000.57%523
Aug 22, 20253,400.003,500.003,000.003,480.003,480.005.45%905
Aug 21, 20252,910.003,300.002,900.003,300.003,300.006.80%216
Aug 20, 20253,100.003,100.003,085.003,090.003,090.003.00%214
Aug 19, 20253,000.003,000.002,990.003,000.003,000.000.33%200
Aug 18, 20253,090.003,090.002,850.002,990.002,990.00-2.13%2,518
Aug 14, 20253,090.003,090.002,900.003,055.003,055.00-0.49%3,823
Aug 13, 20252,900.003,095.002,900.003,070.003,070.006.60%705
Aug 12, 20252,810.002,895.002,800.002,880.002,880.00-0.52%87
Aug 11, 20252,750.002,900.002,705.002,895.002,895.001.58%4,557
Aug 8, 20252,880.002,900.002,655.002,850.002,850.00-0.87%7,471
Aug 7, 20252,980.002,980.002,850.002,875.002,875.00-3.52%1,992
Aug 6, 20253,000.003,000.002,800.002,980.002,980.001.19%2,131
Aug 5, 20252,990.003,000.002,800.002,945.002,945.00-2.81%5,716
Aug 4, 20253,000.003,190.002,840.003,030.003,030.00-2.26%6,026
Aug 1, 20253,000.003,135.002,840.003,100.003,100.00-1.90%6,655
Jul 31, 20253,095.003,160.003,095.003,160.003,160.001.44%104
Jul 30, 20253,295.003,295.003,000.003,115.003,115.00-4.59%5,894
Jul 29, 20253,120.003,385.003,035.003,265.003,265.00-2.25%1,727
Jul 28, 20253,500.003,500.003,200.003,340.003,340.00-4.02%108
Jul 25, 20253,400.003,600.003,170.003,480.003,480.004.50%408
Jul 24, 20253,295.003,390.003,155.003,330.003,330.002.78%2,450