Skip to main content
logo
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
+180.00 (5.45%)
At close: Aug 22, 2025, 3:30 PM KST

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,400.003,500.003,000.003,480.00-5.45%905
Aug 21, 20252,910.003,300.002,900.003,300.00-6.80%216
Aug 20, 20253,100.003,100.003,085.003,090.00-3.00%214
Aug 19, 20253,000.003,000.002,990.003,000.00-0.33%200
Aug 18, 20253,090.003,090.002,850.002,990.00--2.13%2,518
Aug 14, 20253,090.003,090.002,900.003,055.00--0.49%3,823
Aug 13, 20252,900.003,095.002,900.003,070.00-6.60%705
Aug 12, 20252,810.002,895.002,800.002,880.00--0.52%87
Aug 11, 20252,750.002,900.002,705.002,895.00-1.58%4,557
Aug 8, 20252,880.002,900.002,655.002,850.00--0.87%7,471
Aug 7, 20252,980.002,980.002,850.002,875.00--3.52%1,992
Aug 6, 20253,000.003,000.002,800.002,980.00-1.19%2,131
Aug 5, 20252,990.003,000.002,800.002,945.00--2.81%5,716
Aug 4, 20253,000.003,190.002,840.003,030.00--2.26%6,026
Aug 1, 20253,000.003,135.002,840.003,100.00--1.90%6,655
Jul 31, 20253,095.003,160.003,095.003,160.00-1.44%104
Jul 30, 20253,295.003,295.003,000.003,115.00--4.59%5,894
Jul 29, 20253,120.003,385.003,035.003,265.00--2.25%1,727
Jul 28, 20253,500.003,500.003,200.003,340.00--4.02%108
Jul 25, 20253,400.003,600.003,170.003,480.00-4.50%408
Jul 24, 20253,295.003,390.003,155.003,330.00-2.78%2,450
Jul 23, 20253,200.003,295.003,050.003,240.00-1.25%1,691
Jul 22, 20253,295.003,295.003,065.003,200.00--1.99%2,096
Jul 21, 20253,035.003,295.003,015.003,265.00--4,283
Jul 18, 20253,230.003,290.003,020.003,265.00-0.93%16
Jul 17, 20253,280.003,280.003,000.003,235.00--0.15%2,478
Jul 16, 20253,120.003,240.002,910.003,240.00-3.85%2,944
Jul 15, 20253,205.003,350.003,050.003,120.00--9.43%24,899
Jul 14, 20253,310.003,460.003,100.003,445.00--0.58%11,948
Jul 11, 20253,205.003,500.003,200.003,465.00--2.12%7,306
Jul 10, 20254,195.004,195.003,160.003,540.00--4.32%23,659
Jul 9, 20253,630.003,700.003,300.003,700.00-0.14%6,542
Jul 8, 20254,060.004,060.003,450.003,695.00--7.39%8,458
Jul 7, 20254,085.004,100.003,730.003,990.00--1.12%1,772
Jul 4, 20254,080.004,095.003,700.004,035.00--1.34%1,892
Jul 3, 20254,100.004,100.003,800.004,090.00--0.12%2,187
Jul 2, 20254,095.004,095.003,610.004,095.00-0.61%2,522
Jul 1, 20253,800.004,085.003,800.004,070.00-4.90%640
Jun 30, 20253,890.003,890.003,300.003,880.00-4.86%5,187
Jun 27, 20253,700.004,000.003,145.003,700.00--19,671
Jun 26, 20253,535.003,700.003,405.003,700.00-4.67%2,184
Jun 25, 20254,000.004,000.003,530.003,535.00--14.82%4,271
Jun 24, 20254,100.004,200.003,900.004,150.00-3.88%146
Jun 23, 20254,000.004,000.003,995.003,995.00--0.13%93
Jun 20, 20253,995.004,100.003,995.004,000.00-0.13%10
Jun 19, 20254,200.004,200.003,805.003,995.00--4.31%4,065
Jun 18, 20254,275.004,275.004,000.004,175.00-1.09%4,404
Jun 17, 20254,295.004,295.004,125.004,130.00--3.73%2,189
Jun 16, 20254,390.004,390.004,010.004,290.00--0.23%1,756
Jun 13, 20254,300.004,490.004,100.004,300.00-2.38%917