Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 1,799.00
-200.00 (-10.01%)
At close: Jun 19, 2026
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,799.00 | 1,799.00 | -10.01% | 14,554 |
| Jun 18, 2026 | 2,200.00 | 2,300.00 | 1,845.00 | 1,999.00 | 1,999.00 | -7.88% | 6,739 |
| Jun 17, 2026 | 2,095.00 | 2,190.00 | 2,000.00 | 2,170.00 | 2,170.00 | 10.43% | 2,094 |
| Jun 16, 2026 | 2,385.00 | 2,385.00 | 1,965.00 | 1,965.00 | 1,965.00 | -14.94% | 13,414 |
| Jun 15, 2026 | 2,595.00 | 2,600.00 | 2,280.00 | 2,310.00 | 2,310.00 | -13.81% | 8,614 |
| Jun 12, 2026 | 2,800.00 | 2,800.00 | 2,400.00 | 2,680.00 | 2,680.00 | -4.11% | 8,199 |
| Jun 11, 2026 | 2,900.00 | 3,000.00 | 2,520.00 | 2,795.00 | 2,795.00 | -2.10% | 886 |
| Jun 10, 2026 | 3,245.00 | 3,245.00 | 2,450.00 | 2,855.00 | 2,855.00 | -0.70% | 6,286 |
| Jun 9, 2026 | 2,900.00 | 3,000.00 | 2,510.00 | 2,875.00 | 2,875.00 | 1.23% | 278 |
| Jun 8, 2026 | 2,900.00 | 2,900.00 | 2,500.00 | 2,840.00 | 2,840.00 | -1.73% | 1,183 |
| Jun 5, 2026 | 2,900.00 | 3,000.00 | 2,500.00 | 2,890.00 | 2,890.00 | 1.76% | 745 |
| Jun 4, 2026 | 2,900.00 | 2,900.00 | 2,500.00 | 2,840.00 | 2,840.00 | -1.90% | 1,408 |
| Jun 2, 2026 | 2,705.00 | 2,995.00 | 2,500.00 | 2,895.00 | 2,895.00 | 1.22% | 804 |
| Jun 1, 2026 | 2,700.00 | 2,880.00 | 2,650.00 | 2,860.00 | 2,860.00 | -1.38% | 457 |
| May 29, 2026 | 2,985.00 | 2,985.00 | 2,530.00 | 2,900.00 | 2,900.00 | -2.52% | 654 |
| May 28, 2026 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | 2,975.00 | -0.34% | 1 |
| May 27, 2026 | 2,995.00 | 2,995.00 | 2,700.00 | 2,985.00 | 2,985.00 | 1.36% | 344 |
| May 26, 2026 | 2,900.00 | 3,095.00 | 2,900.00 | 2,945.00 | 2,945.00 | 3.33% | 40 |
| May 22, 2026 | 2,900.00 | 2,900.00 | 2,700.00 | 2,850.00 | 2,850.00 | 2.33% | 248 |
| May 21, 2026 | 3,095.00 | 3,400.00 | 2,550.00 | 2,785.00 | 2,785.00 | -7.01% | 9,387 |
| May 20, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,995.00 | 2,995.00 | -0.17% | 164 |
| May 19, 2026 | 3,095.00 | 3,095.00 | 2,900.00 | 3,000.00 | 3,000.00 | 3.27% | 843 |
| May 18, 2026 | 3,190.00 | 3,190.00 | 2,905.00 | 2,905.00 | 2,905.00 | -11.84% | 81 |
| May 15, 2026 | 3,100.00 | 3,400.00 | 3,100.00 | 3,295.00 | 3,295.00 | -4.08% | 739 |
| May 14, 2026 | 3,480.00 | 3,480.00 | 2,910.00 | 3,435.00 | 3,435.00 | 11.17% | 21 |
| May 13, 2026 | 3,195.00 | 3,195.00 | 2,930.00 | 3,090.00 | 3,090.00 | -0.96% | 1,814 |
| May 12, 2026 | 3,290.00 | 3,300.00 | 3,005.00 | 3,120.00 | 3,120.00 | -1.89% | 493 |
| May 11, 2026 | 3,390.00 | 3,390.00 | 3,010.00 | 3,180.00 | 3,180.00 | -1.40% | 1,817 |
| May 8, 2026 | 3,280.00 | 3,300.00 | 3,190.00 | 3,225.00 | 3,225.00 | 1.10% | 304 |
| May 7, 2026 | 3,340.00 | 3,350.00 | 3,100.00 | 3,190.00 | 3,190.00 | -1.85% | 86 |
| May 6, 2026 | 3,495.00 | 3,495.00 | 3,200.00 | 3,250.00 | 3,250.00 | -0.61% | 974 |
| May 4, 2026 | 3,350.00 | 3,350.00 | 3,205.00 | 3,270.00 | 3,270.00 | -1.36% | 624 |
| Apr 30, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,315.00 | 3,315.00 | -7.53% | 1,886 |
| Apr 29, 2026 | 3,995.00 | 3,995.00 | 3,200.00 | 3,585.00 | 3,585.00 | 2.43% | 343 |
| Apr 28, 2026 | 3,800.00 | 3,800.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 17 |
| Apr 27, 2026 | 3,600.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.64% | 25 |
| Apr 24, 2026 | 3,400.00 | 3,595.00 | 3,400.00 | 3,595.00 | 3,595.00 | 0.14% | 823 |
| Apr 23, 2026 | 3,595.00 | 3,595.00 | 3,165.00 | 3,590.00 | 3,590.00 | -0.14% | 2,514 |
| Apr 22, 2026 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 2.86% | 3 |
| Apr 21, 2026 | 3,500.00 | 3,700.00 | 3,400.00 | 3,495.00 | 3,495.00 | -0.14% | 708 |
| Apr 20, 2026 | 3,750.00 | 3,750.00 | 3,400.00 | 3,500.00 | 3,500.00 | -2.64% | 1,277 |
| Apr 17, 2026 | 3,795.00 | 3,795.00 | 3,595.00 | 3,595.00 | 3,595.00 | -1.51% | 59 |
| Apr 16, 2026 | 3,500.00 | 3,760.00 | 3,250.00 | 3,650.00 | 3,650.00 | -3.18% | 3,387 |
| Apr 15, 2026 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.26% | 82 |
| Apr 14, 2026 | 3,795.00 | 3,795.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.26% | 4 |
| Apr 13, 2026 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.53% | 16 |
| Apr 10, 2026 | 3,795.00 | 3,795.00 | 3,770.00 | 3,770.00 | 3,770.00 | -0.66% | 11 |
| Apr 9, 2026 | 3,895.00 | 3,895.00 | 3,235.00 | 3,795.00 | 3,795.00 | 0.13% | 1,743 |
| Apr 8, 2026 | 3,895.00 | 3,895.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.94% | 4 |
| Apr 7, 2026 | 3,880.00 | 3,880.00 | 3,865.00 | 3,865.00 | 3,865.00 | -0.39% | 8 |