Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 3,180.00
-45.00 (-1.40%)
At close: May 11, 2026
Invites Biocore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.39% | 15 |
| Apr 3, 2026 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | -0.13% | 1 |
| Apr 2, 2026 | 3,900.00 | 3,995.00 | 3,605.00 | 3,900.00 | 3,900.00 | -2.01% | 123 |
| Apr 1, 2026 | 4,095.00 | 4,095.00 | 3,610.00 | 3,980.00 | 3,980.00 | -2.81% | 134 |
| Mar 31, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 1 |
| Mar 30, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 5.40% | 21 |
| 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 |