Skip to main content
logo
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,490.00
-190.00 (-3.35%)
At close: Jan 7, 2026

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20265,500.005,500.004,670.004,670.004,670.00-14.94%1,862
Jan 7, 20265,400.005,690.005,390.005,490.005,490.00-3.35%94
Jan 5, 20265,000.005,730.004,995.005,680.005,680.0013.60%26,922
Jan 2, 20264,600.005,100.004,600.005,000.005,000.009.77%22,922
Dec 30, 20254,400.004,575.004,200.004,555.004,555.006.05%5,094
Dec 29, 20254,400.004,400.004,100.004,295.004,295.000.35%29
Dec 26, 20253,895.004,390.003,895.004,280.004,280.0010.17%9,802
Dec 24, 20253,500.003,900.003,215.003,885.003,885.0014.26%6,127
Dec 23, 20253,150.003,500.003,150.003,400.003,400.0010.75%12,226
Dec 22, 20252,700.003,070.002,600.003,070.003,070.0014.98%11,177
Dec 19, 20252,700.002,700.002,670.002,670.002,670.00-2,729
Dec 18, 20252,700.002,700.002,600.002,670.002,670.00-2,573
Dec 17, 20252,300.002,670.002,300.002,670.002,670.008.98%6,879
Dec 16, 20252,450.002,450.002,300.002,450.002,450.001.24%1,267
Dec 15, 20252,400.002,450.002,300.002,420.002,420.002.11%1,932
Dec 12, 20252,200.002,370.002,150.002,370.002,370.008.72%6,317
Dec 11, 20252,120.002,180.002,120.002,180.002,180.001.63%1,403
Dec 10, 20252,100.002,150.002,000.002,145.002,145.00-560
Dec 9, 20252,100.002,150.002,000.002,145.002,145.003.37%1,871
Dec 8, 20251,999.002,085.001,850.002,075.002,075.004.59%4,135
Dec 5, 20252,030.002,030.001,801.001,984.001,984.00-0.75%4,634
Dec 4, 20252,095.002,140.001,925.001,999.001,999.00-0.05%4,796
Dec 3, 20251,900.002,040.001,815.002,000.002,000.00-3.38%13,184
Dec 2, 20252,400.002,400.002,010.002,070.002,070.00-11.73%16,183
Dec 1, 20252,600.002,690.002,250.002,345.002,345.00-9.81%14,557
Nov 28, 20252,495.002,600.002,450.002,600.002,600.002.16%1,228
Nov 27, 20252,500.002,600.002,310.002,545.002,545.002.21%2,658
Nov 26, 20252,500.002,500.002,300.002,490.002,490.001.63%1,828
Nov 25, 20252,500.002,500.002,300.002,450.002,450.00-2.00%542
Nov 24, 20252,590.002,590.002,300.002,500.002,500.000.20%1,910
Nov 21, 20252,895.002,980.002,465.002,495.002,495.00-13.82%36,536
Nov 20, 20252,995.002,995.002,700.002,895.002,895.00-2.69%3,862
Nov 19, 20252,995.002,995.002,975.002,975.002,975.00-46
Nov 18, 20252,990.002,990.002,975.002,975.002,975.00-0.17%159
Nov 17, 20253,075.003,075.002,670.002,980.002,980.00-3.72%5,760
Nov 14, 20253,095.003,095.003,095.003,095.003,095.001.64%31
Nov 13, 20253,300.003,300.002,785.003,045.003,045.00-6.60%9,551
Nov 12, 20253,390.003,390.002,900.003,260.003,260.00-3.83%4,591
Nov 11, 20253,390.003,390.003,390.003,390.003,390.000.74%2
Nov 10, 20253,695.003,800.003,150.003,365.003,365.00-8.81%1,977
Nov 7, 20253,800.003,900.003,400.003,690.003,690.002.79%114
Nov 6, 20253,300.003,595.003,080.003,590.003,590.00-0.42%2,442
Nov 5, 20253,960.003,970.003,495.003,605.003,605.000.14%765
Nov 4, 20253,600.003,600.003,600.003,600.003,600.001.69%2
Nov 3, 20253,540.003,540.003,540.003,540.003,540.00-1.53%50
Oct 31, 20253,790.003,790.003,230.003,595.003,595.00-5.27%9,535
Oct 30, 20253,780.004,100.003,230.003,795.003,795.00-4,030
Oct 29, 20254,230.004,230.003,400.003,795.003,795.003.13%299
Oct 28, 20253,680.003,680.003,680.003,680.003,680.00-0.54%20
Oct 27, 20253,780.003,780.003,255.003,700.003,700.00-2.50%165