Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 3,600.00
-175.00 (-4.64%)
At close: Mar 6, 2026
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,000.00 | 5,570.00 | 5,000.00 | 5,560.00 | 5,560.00 | 14.76% | 14,133 |
| Jan 9, 2026 | 4,900.00 | 4,900.00 | 4,600.00 | 4,845.00 | 4,845.00 | 3.75% | 1,451 |
| Jan 8, 2026 | 5,500.00 | 5,500.00 | 4,670.00 | 4,670.00 | 4,670.00 | -14.94% | 1,862 |
| Jan 7, 2026 | 5,400.00 | 5,690.00 | 5,390.00 | 5,490.00 | 5,490.00 | -3.35% | 94 |
| Jan 5, 2026 | 5,000.00 | 5,730.00 | 4,995.00 | 5,680.00 | 5,680.00 | 13.60% | 26,922 |
| Jan 2, 2026 | 4,600.00 | 5,100.00 | 4,600.00 | 5,000.00 | 5,000.00 | 9.77% | 22,922 |
| Dec 30, 2025 | 4,400.00 | 4,575.00 | 4,200.00 | 4,555.00 | 4,555.00 | 6.05% | 5,094 |
| Dec 29, 2025 | 4,400.00 | 4,400.00 | 4,100.00 | 4,295.00 | 4,295.00 | 0.35% | 29 |
| Dec 26, 2025 | 3,895.00 | 4,390.00 | 3,895.00 | 4,280.00 | 4,280.00 | 10.17% | 9,802 |
| Dec 24, 2025 | 3,500.00 | 3,900.00 | 3,215.00 | 3,885.00 | 3,885.00 | 14.26% | 6,127 |
| Dec 23, 2025 | 3,150.00 | 3,500.00 | 3,150.00 | 3,400.00 | 3,400.00 | 10.75% | 12,226 |
| Dec 22, 2025 | 2,700.00 | 3,070.00 | 2,600.00 | 3,070.00 | 3,070.00 | 14.98% | 11,177 |
| Dec 19, 2025 | 2,700.00 | 2,700.00 | 2,670.00 | 2,670.00 | 2,670.00 | - | 2,729 |
| Dec 18, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | - | 2,573 |
| Dec 17, 2025 | 2,300.00 | 2,670.00 | 2,300.00 | 2,670.00 | 2,670.00 | 8.98% | 6,879 |