Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 3,100.00
-60.00 (-1.90%)
At close: Aug 1, 2025, 3:30 PM KST
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,000.00 | 3,135.00 | 2,840.00 | 3,100.00 | - | -1.90% | 6,655 |
| Jul 31, 2025 | 3,095.00 | 3,160.00 | 3,095.00 | 3,160.00 | - | 1.44% | 104 |
| Jul 30, 2025 | 3,295.00 | 3,295.00 | 3,000.00 | 3,115.00 | - | -4.59% | 5,894 |
| Jul 29, 2025 | 3,120.00 | 3,385.00 | 3,035.00 | 3,265.00 | - | -2.25% | 1,727 |
| Jul 28, 2025 | 3,500.00 | 3,500.00 | 3,200.00 | 3,340.00 | - | -4.02% | 108 |
| Jul 25, 2025 | 3,400.00 | 3,600.00 | 3,170.00 | 3,480.00 | - | 4.50% | 408 |
| Jul 24, 2025 | 3,295.00 | 3,390.00 | 3,155.00 | 3,330.00 | - | 2.78% | 2,450 |
| Jul 23, 2025 | 3,200.00 | 3,295.00 | 3,050.00 | 3,240.00 | - | 1.25% | 1,691 |
| Jul 22, 2025 | 3,295.00 | 3,295.00 | 3,065.00 | 3,200.00 | - | -1.99% | 2,096 |
| Jul 21, 2025 | 3,035.00 | 3,295.00 | 3,015.00 | 3,265.00 | - | - | 4,283 |
| Jul 18, 2025 | 3,230.00 | 3,290.00 | 3,020.00 | 3,265.00 | - | 0.93% | 16 |
| Jul 17, 2025 | 3,280.00 | 3,280.00 | 3,000.00 | 3,235.00 | - | -0.15% | 2,478 |
| Jul 16, 2025 | 3,120.00 | 3,240.00 | 2,910.00 | 3,240.00 | - | 3.85% | 2,944 |
| Jul 15, 2025 | 3,205.00 | 3,350.00 | 3,050.00 | 3,120.00 | - | -9.43% | 24,899 |
| Jul 14, 2025 | 3,310.00 | 3,460.00 | 3,100.00 | 3,445.00 | - | -0.58% | 11,948 |
| Jul 11, 2025 | 3,205.00 | 3,500.00 | 3,200.00 | 3,465.00 | - | -2.12% | 7,306 |
| Jul 10, 2025 | 4,195.00 | 4,195.00 | 3,160.00 | 3,540.00 | - | -4.32% | 23,659 |
| Jul 9, 2025 | 3,630.00 | 3,700.00 | 3,300.00 | 3,700.00 | - | 0.14% | 6,542 |
| Jul 8, 2025 | 4,060.00 | 4,060.00 | 3,450.00 | 3,695.00 | - | -7.39% | 8,458 |
| Jul 7, 2025 | 4,085.00 | 4,100.00 | 3,730.00 | 3,990.00 | - | -1.12% | 1,772 |
| Jul 4, 2025 | 4,080.00 | 4,095.00 | 3,700.00 | 4,035.00 | - | -1.34% | 1,892 |
| Jul 3, 2025 | 4,100.00 | 4,100.00 | 3,800.00 | 4,090.00 | - | -0.12% | 2,187 |
| Jul 2, 2025 | 4,095.00 | 4,095.00 | 3,610.00 | 4,095.00 | - | 0.61% | 2,522 |
| Jul 1, 2025 | 3,800.00 | 4,085.00 | 3,800.00 | 4,070.00 | - | 4.90% | 640 |
| Jun 30, 2025 | 3,890.00 | 3,890.00 | 3,300.00 | 3,880.00 | - | 4.86% | 5,187 |
| Jun 27, 2025 | 3,700.00 | 4,000.00 | 3,145.00 | 3,700.00 | - | - | 19,671 |
| Jun 26, 2025 | 3,535.00 | 3,700.00 | 3,405.00 | 3,700.00 | - | 4.67% | 2,184 |
| Jun 25, 2025 | 4,000.00 | 4,000.00 | 3,530.00 | 3,535.00 | - | -14.82% | 4,271 |
| Jun 24, 2025 | 4,100.00 | 4,200.00 | 3,900.00 | 4,150.00 | - | 3.88% | 146 |
| Jun 23, 2025 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | - | -0.13% | 93 |
| Jun 20, 2025 | 3,995.00 | 4,100.00 | 3,995.00 | 4,000.00 | - | 0.13% | 10 |
| Jun 19, 2025 | 4,200.00 | 4,200.00 | 3,805.00 | 3,995.00 | - | -4.31% | 4,065 |
| Jun 18, 2025 | 4,275.00 | 4,275.00 | 4,000.00 | 4,175.00 | - | 1.09% | 4,404 |
| Jun 17, 2025 | 4,295.00 | 4,295.00 | 4,125.00 | 4,130.00 | - | -3.73% | 2,189 |
| Jun 16, 2025 | 4,390.00 | 4,390.00 | 4,010.00 | 4,290.00 | - | -0.23% | 1,756 |
| Jun 13, 2025 | 4,300.00 | 4,490.00 | 4,100.00 | 4,300.00 | - | 2.38% | 917 |
| Jun 12, 2025 | 4,600.00 | 4,790.00 | 4,080.00 | 4,200.00 | - | -12.41% | 25,046 |
| Jun 11, 2025 | 4,800.00 | 4,800.00 | 4,200.00 | 4,795.00 | - | 0.63% | 6,800 |
| Jun 10, 2025 | 5,000.00 | 5,190.00 | 4,260.00 | 4,765.00 | - | -4.60% | 10,771 |
| Jun 9, 2025 | 5,100.00 | 5,100.00 | 4,510.00 | 4,995.00 | - | -3.76% | 4,318 |
| Jun 5, 2025 | 4,900.00 | 5,190.00 | 4,900.00 | 5,190.00 | - | 3.80% | 42 |
| Jun 4, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | - | - | 67 |
| Jun 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | -7.41% | 173 |
| May 30, 2025 | 5,800.00 | 5,800.00 | 4,950.00 | 5,400.00 | - | 0.37% | 6,421 |
| May 29, 2025 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | - | -0.19% | 1 |
| May 28, 2025 | 5,600.00 | 5,600.00 | 5,010.00 | 5,390.00 | - | -0.19% | 15 |
| May 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 2.08% | 1 |
| May 26, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,290.00 | - | 0.19% | 25 |
| May 23, 2025 | 5,000.00 | 5,400.00 | 4,990.00 | 5,280.00 | - | 0.19% | 3,382 |
| May 22, 2025 | 4,980.00 | 5,300.00 | 4,980.00 | 5,270.00 | - | 1.35% | 3,823 |