Invites Biocore Co., Ltd. (XKON:216400)
3,700.00
-95.00 (-2.50%)
Last updated: Oct 27, 2025, 10:20 AM KST
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.54% | 20 |
| Oct 27, 2025 | 3,780.00 | 3,780.00 | 3,255.00 | 3,700.00 | 3,700.00 | -2.50% | 165 |
| Oct 24, 2025 | 3,400.00 | 3,795.00 | 3,400.00 | 3,795.00 | 3,795.00 | 3.13% | 30 |
| Oct 23, 2025 | 3,700.00 | 3,790.00 | 3,215.00 | 3,680.00 | 3,680.00 | - | 248 |
| Oct 22, 2025 | 3,385.00 | 3,750.00 | 3,100.00 | 3,680.00 | 3,680.00 | 8.71% | 822 |
| Oct 21, 2025 | 3,095.00 | 3,385.00 | 2,900.00 | 3,385.00 | 3,385.00 | 10.62% | 5,647 |
| Oct 20, 2025 | 2,900.00 | 3,080.00 | 2,900.00 | 3,060.00 | 3,060.00 | -0.33% | 31 |
| Oct 17, 2025 | 3,075.00 | 3,075.00 | 3,060.00 | 3,070.00 | 3,070.00 | 1.32% | 839 |
| Oct 16, 2025 | 3,050.00 | 3,055.00 | 2,920.00 | 3,030.00 | 3,030.00 | -1.78% | 2,030 |
| Oct 15, 2025 | 3,095.00 | 3,095.00 | 2,920.00 | 3,085.00 | 3,085.00 | -1.28% | 307 |
| Oct 14, 2025 | 3,480.00 | 3,480.00 | 2,905.00 | 3,125.00 | 3,125.00 | -4.87% | 474 |
| Oct 13, 2025 | 3,075.00 | 3,400.00 | 2,900.00 | 3,285.00 | 3,285.00 | 7.35% | 1,836 |
| Oct 10, 2025 | 3,000.00 | 3,100.00 | 2,905.00 | 3,060.00 | 3,060.00 | -0.16% | 513 |
| Oct 2, 2025 | 3,190.00 | 3,190.00 | 2,900.00 | 3,065.00 | 3,065.00 | 0.82% | 246 |
| Oct 1, 2025 | 3,345.00 | 3,345.00 | 2,750.00 | 3,040.00 | 3,040.00 | -2.41% | 598 |
| Sep 30, 2025 | 3,000.00 | 3,155.00 | 2,900.00 | 3,115.00 | 3,115.00 | -0.95% | 3,983 |
| Sep 29, 2025 | 3,195.00 | 3,195.00 | 2,900.00 | 3,145.00 | 3,145.00 | 0.32% | 208 |
| Sep 26, 2025 | 3,180.00 | 3,180.00 | 3,010.00 | 3,135.00 | 3,135.00 | -0.48% | 351 |
| Sep 25, 2025 | 3,000.00 | 3,165.00 | 3,000.00 | 3,150.00 | 3,150.00 | -0.63% | 562 |
| Sep 24, 2025 | 3,295.00 | 3,295.00 | 3,000.00 | 3,170.00 | 3,170.00 | -1.55% | 2,168 |
| Sep 23, 2025 | 3,240.00 | 3,240.00 | 3,050.00 | 3,220.00 | 3,220.00 | -0.77% | 1,622 |
| Sep 22, 2025 | 3,375.00 | 3,375.00 | 3,050.00 | 3,245.00 | 3,245.00 | -5.81% | 1,035 |
| Sep 19, 2025 | 3,495.00 | 3,495.00 | 3,200.00 | 3,445.00 | 3,445.00 | 1.32% | 44 |
| Sep 18, 2025 | 3,220.00 | 3,400.00 | 3,100.00 | 3,400.00 | 3,400.00 | 9.32% | 397 |
| Sep 17, 2025 | 3,685.00 | 3,695.00 | 3,110.00 | 3,110.00 | 3,110.00 | -10.89% | 1,225 |
| Sep 16, 2025 | 3,295.00 | 3,500.00 | 3,200.00 | 3,490.00 | 3,490.00 | 11.50% | 1,080 |
| Sep 15, 2025 | 3,400.00 | 3,670.00 | 3,130.00 | 3,130.00 | 3,130.00 | -14.95% | 1,108 |
| Sep 12, 2025 | 3,300.00 | 3,690.00 | 3,300.00 | 3,680.00 | 3,680.00 | 1.38% | 737 |
| Sep 11, 2025 | 3,600.00 | 3,800.00 | 3,400.00 | 3,630.00 | 3,630.00 | 0.83% | 402 |
| Sep 10, 2025 | 3,600.00 | 3,695.00 | 3,400.00 | 3,600.00 | 3,600.00 | 0.70% | 164 |
| Sep 9, 2025 | 3,495.00 | 3,580.00 | 3,305.00 | 3,575.00 | 3,575.00 | 0.14% | 415 |
| Sep 8, 2025 | 3,600.00 | 3,600.00 | 3,380.00 | 3,570.00 | 3,570.00 | -0.56% | 488 |
| Sep 5, 2025 | 3,500.00 | 3,795.00 | 3,310.00 | 3,590.00 | 3,590.00 | -5.03% | 208 |
| Sep 4, 2025 | 3,500.00 | 3,800.00 | 3,350.00 | 3,780.00 | 3,780.00 | - | 105 |
| Sep 3, 2025 | 3,700.00 | 3,800.00 | 3,305.00 | 3,780.00 | 3,780.00 | 2.58% | 159 |
| Sep 2, 2025 | 3,300.00 | 3,685.00 | 3,300.00 | 3,685.00 | 3,685.00 | -0.14% | 40 |
| Sep 1, 2025 | 3,595.00 | 3,695.00 | 3,400.00 | 3,690.00 | 3,690.00 | 2.64% | 25 |
| Aug 29, 2025 | 3,400.00 | 3,600.00 | 3,200.00 | 3,595.00 | 3,595.00 | 0.84% | 101 |
| Aug 28, 2025 | 3,300.00 | 3,585.00 | 3,200.00 | 3,565.00 | 3,565.00 | 0.71% | 96 |
| Aug 27, 2025 | 3,300.00 | 3,600.00 | 3,200.00 | 3,540.00 | 3,540.00 | -0.98% | 658 |
| Aug 26, 2025 | 3,580.00 | 3,580.00 | 3,065.00 | 3,575.00 | 3,575.00 | 2.14% | 313 |
| Aug 25, 2025 | 3,290.00 | 3,500.00 | 3,090.00 | 3,500.00 | 3,500.00 | 0.57% | 523 |
| Aug 22, 2025 | 3,400.00 | 3,500.00 | 3,000.00 | 3,480.00 | 3,480.00 | 5.45% | 905 |
| Aug 21, 2025 | 2,910.00 | 3,300.00 | 2,900.00 | 3,300.00 | 3,300.00 | 6.80% | 216 |
| Aug 20, 2025 | 3,100.00 | 3,100.00 | 3,085.00 | 3,090.00 | 3,090.00 | 3.00% | 214 |
| Aug 19, 2025 | 3,000.00 | 3,000.00 | 2,990.00 | 3,000.00 | 3,000.00 | 0.33% | 200 |
| Aug 18, 2025 | 3,090.00 | 3,090.00 | 2,850.00 | 2,990.00 | 2,990.00 | -2.13% | 2,518 |
| Aug 14, 2025 | 3,090.00 | 3,090.00 | 2,900.00 | 3,055.00 | 3,055.00 | -0.49% | 3,823 |
| Aug 13, 2025 | 2,900.00 | 3,095.00 | 2,900.00 | 3,070.00 | 3,070.00 | 6.60% | 705 |
| Aug 12, 2025 | 2,810.00 | 2,895.00 | 2,800.00 | 2,880.00 | 2,880.00 | -0.52% | 87 |