Invites Biocore Co., Ltd. (XKON:216400)
South Korea · Delayed Price · Currency is KRW 672.00
+47.00 (7.52%)
At close: Jul 31, 2026
Invites Biocore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 718.00 | 718.00 | 670.00 | 672.00 | 672.00 | 7.52% | 3,312 |
| Jul 30, 2026 | 686.00 | 686.00 | 509.00 | 625.00 | 625.00 | 4.52% | 7,696 |
| Jul 29, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 15.00% | 19,068 |
| Jul 28, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 14.79% | 12,258 |
| Jul 27, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 14.97% | 112 |
| Jul 24, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 14.87% | 10,705 |
| Jul 23, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 14.72% | 2,411 |
| Jul 22, 2026 | 292.00 | 299.00 | 222.00 | 299.00 | 299.00 | 15.00% | 51,571 |
| Jul 21, 2026 | 339.00 | 339.00 | 252.00 | 260.00 | 260.00 | -12.16% | 97,759 |
| Jul 20, 2026 | 333.00 | 333.00 | 261.00 | 296.00 | 296.00 | 2.07% | 19,351 |
| Jul 16, 2026 | 391.00 | 391.00 | 289.00 | 290.00 | 290.00 | -14.71% | 82,169 |
| Jul 15, 2026 | 450.00 | 450.00 | 340.00 | 340.00 | 340.00 | -15.00% | 48,770 |
| Jul 14, 2026 | 480.00 | 480.00 | 398.00 | 400.00 | 400.00 | -14.53% | 49,572 |
| Jul 13, 2026 | 599.00 | 600.00 | 468.00 | 468.00 | 468.00 | -14.91% | 71,820 |
| Jul 10, 2026 | 600.00 | 600.00 | 505.00 | 550.00 | 550.00 | 2.80% | 18,415 |
| Jul 9, 2026 | 705.00 | 705.00 | 522.00 | 535.00 | 535.00 | -12.87% | 49,194 |
| Jul 8, 2026 | 829.00 | 829.00 | 614.00 | 614.00 | 614.00 | -14.96% | 28,018 |
| Jul 7, 2026 | 900.00 | 900.00 | 722.00 | 722.00 | 722.00 | -14.96% | 32,556 |
| Jul 6, 2026 | 1,080.00 | 1,088.00 | 849.00 | 849.00 | 849.00 | -14.93% | 14,062 |
| Jul 3, 2026 | 1,181.00 | 1,181.00 | 998.00 | 998.00 | 998.00 | -14.92% | 13,345 |
| Jul 2, 2026 | 1,300.00 | 1,400.00 | 1,173.00 | 1,173.00 | 1,173.00 | -15.00% | 11,069 |
| Jul 1, 2026 | 1,468.00 | 1,599.00 | 1,250.00 | 1,380.00 | 1,380.00 | -6.12% | 9,434 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,258.00 | 1,470.00 | 1,470.00 | -0.61% | 5,832 |
| Jun 29, 2026 | 1,599.00 | 1,599.00 | 1,359.00 | 1,479.00 | 1,479.00 | -7.45% | 3,617 |
| Jun 26, 2026 | 1,600.00 | 1,700.00 | 1,320.00 | 1,598.00 | 1,598.00 | 2.96% | 3,685 |
| Jun 25, 2026 | 1,348.00 | 1,552.00 | 1,149.00 | 1,552.00 | 1,552.00 | 14.88% | 7,611 |
| Jun 24, 2026 | 1,599.00 | 1,599.00 | 1,351.00 | 1,351.00 | 1,351.00 | -14.98% | 5,344 |
| Jun 23, 2026 | 1,500.00 | 1,700.00 | 1,301.00 | 1,589.00 | 1,589.00 | 3.86% | 14,807 |
| Jun 22, 2026 | 1,800.00 | 1,800.00 | 1,530.00 | 1,530.00 | 1,530.00 | -14.95% | 19,905 |
| 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 |