Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 3,890.00
-105.00 (-2.63%)
At close: Mar 27, 2026
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,995.00 | 3,995.00 | 3,400.00 | 3,890.00 | 3,890.00 | -2.63% | 1,083 |
| Mar 26, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.63% | 1 |
| Mar 25, 2026 | 3,700.00 | 3,975.00 | 3,700.00 | 3,970.00 | 3,970.00 | -0.63% | 25 |
| Mar 24, 2026 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.50% | 1 |
| Mar 23, 2026 | 3,990.00 | 3,990.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.50% | 2 |
| Mar 20, 2026 | 3,900.00 | 3,995.00 | 3,700.00 | 3,995.00 | 3,995.00 | 0.13% | 35 |
| Mar 19, 2026 | 3,995.00 | 3,995.00 | 3,700.00 | 3,990.00 | 3,990.00 | 0.38% | 14 |
| Mar 18, 2026 | 3,995.00 | 3,995.00 | 3,975.00 | 3,975.00 | 3,975.00 | - | 38 |
| Mar 17, 2026 | 3,800.00 | 3,995.00 | 3,520.00 | 3,975.00 | 3,975.00 | -2.69% | 455 |
| Mar 16, 2026 | 4,285.00 | 4,285.00 | 3,505.00 | 4,085.00 | 4,085.00 | 7.93% | 194 |
| Mar 13, 2026 | 3,795.00 | 3,795.00 | 3,785.00 | 3,785.00 | 3,785.00 | - | 3 |
| Mar 12, 2026 | 3,795.00 | 3,795.00 | 3,785.00 | 3,785.00 | 3,785.00 | -0.13% | 7 |
| Mar 11, 2026 | 3,795.00 | 3,795.00 | 3,600.00 | 3,790.00 | 3,790.00 | - | 217 |
| Mar 10, 2026 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.26% | 1 |
| Mar 9, 2026 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.00% | 2 |
| Mar 6, 2026 | 3,795.00 | 3,795.00 | 3,600.00 | 3,600.00 | 3,600.00 | -4.64% | 1,064 |
| Mar 5, 2026 | 3,895.00 | 3,895.00 | 3,600.00 | 3,775.00 | 3,775.00 | 0.27% | 354 |
| Mar 4, 2026 | 3,885.00 | 3,885.00 | 3,765.00 | 3,765.00 | 3,765.00 | -2.71% | 8 |
| Mar 3, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,870.00 | 3,870.00 | -0.39% | 370 |
| Feb 27, 2026 | 3,900.00 | 3,900.00 | 3,790.00 | 3,885.00 | 3,885.00 | 0.39% | 999 |
| Feb 26, 2026 | 3,995.00 | 3,995.00 | 3,700.00 | 3,870.00 | 3,870.00 | -2.40% | 2,073 |
| Feb 25, 2026 | 3,985.00 | 3,995.00 | 3,700.00 | 3,965.00 | 3,965.00 | -0.50% | 685 |
| Feb 24, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,985.00 | 3,985.00 | 0.89% | 1,011 |
| Feb 23, 2026 | 3,995.00 | 3,995.00 | 3,700.00 | 3,950.00 | 3,950.00 | -2.23% | 1,975 |
| Feb 20, 2026 | 4,065.00 | 4,065.00 | 3,705.00 | 4,040.00 | 4,040.00 | -0.62% | 1,844 |
| Feb 19, 2026 | 3,900.00 | 4,080.00 | 3,700.00 | 4,065.00 | 4,065.00 | -0.61% | 1,483 |
| Feb 13, 2026 | 4,125.00 | 4,125.00 | 3,700.00 | 4,090.00 | 4,090.00 | -0.97% | 152 |
| Feb 12, 2026 | 4,150.00 | 4,150.00 | 4,000.00 | 4,130.00 | 4,130.00 | -0.24% | 518 |
| Feb 11, 2026 | 4,145.00 | 4,145.00 | 3,650.00 | 4,140.00 | 4,140.00 | -0.48% | 1,268 |
| Feb 10, 2026 | 4,195.00 | 4,195.00 | 3,650.00 | 4,160.00 | 4,160.00 | -0.83% | 967 |
| Feb 9, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.36% | 1 |
| Feb 6, 2026 | 4,200.00 | 4,200.00 | 3,650.00 | 4,180.00 | 4,180.00 | -0.36% | 454 |
| Feb 5, 2026 | 4,200.00 | 4,200.00 | 3,905.00 | 4,195.00 | 4,195.00 | 1.21% | 12 |
| Feb 4, 2026 | 4,200.00 | 4,200.00 | 3,905.00 | 4,145.00 | 4,145.00 | -0.72% | 130 |
| Feb 3, 2026 | 4,190.00 | 4,190.00 | 3,915.00 | 4,175.00 | 4,175.00 | 2.08% | 3 |
| Feb 2, 2026 | 4,300.00 | 4,300.00 | 4,000.00 | 4,090.00 | 4,090.00 | -4.44% | 59 |
| Jan 30, 2026 | 4,300.00 | 4,300.00 | 4,195.00 | 4,280.00 | 4,280.00 | 0.94% | 69 |
| Jan 29, 2026 | 4,200.00 | 4,300.00 | 3,705.00 | 4,240.00 | 4,240.00 | 0.83% | 1,091 |
| Jan 28, 2026 | 4,190.00 | 4,295.00 | 3,900.00 | 4,205.00 | 4,205.00 | -1.18% | 2,687 |
| Jan 27, 2026 | 4,295.00 | 4,295.00 | 4,000.00 | 4,255.00 | 4,255.00 | -0.12% | 931 |
| Jan 26, 2026 | 4,010.00 | 4,485.00 | 4,010.00 | 4,260.00 | 4,260.00 | -5.12% | 5,141 |
| Jan 23, 2026 | 4,500.00 | 4,500.00 | 3,915.00 | 4,490.00 | 4,490.00 | - | 2,453 |
| Jan 22, 2026 | 4,500.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.67% | 6 |
| Jan 21, 2026 | 4,500.00 | 4,500.00 | 4,200.00 | 4,460.00 | 4,460.00 | -0.67% | 29 |
| Jan 20, 2026 | 4,590.00 | 4,590.00 | 4,005.00 | 4,490.00 | 4,490.00 | -0.22% | 397 |
| Jan 19, 2026 | 4,600.00 | 4,600.00 | 4,000.00 | 4,500.00 | 4,500.00 | - | 338 |
| Jan 16, 2026 | 4,500.00 | 4,500.00 | 4,475.00 | 4,500.00 | 4,500.00 | 0.33% | 107 |
| Jan 15, 2026 | 4,700.00 | 5,000.00 | 4,250.00 | 4,485.00 | 4,485.00 | -10.30% | 4,672 |
| Jan 14, 2026 | 5,300.00 | 5,300.00 | 4,520.00 | 5,000.00 | 5,000.00 | -5.66% | 2,217 |
| Jan 13, 2026 | 5,600.00 | 5,800.00 | 4,730.00 | 5,300.00 | 5,300.00 | -4.68% | 2,329 |