Skip to main content
logo
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-75.00 (-2.52%)
At close: May 29, 2026

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,985.002,985.002,530.002,900.002,900.00-2.52%654
May 28, 20262,975.002,975.002,975.002,975.002,975.00-0.34%1
May 27, 20262,995.002,995.002,700.002,985.002,985.001.36%344
May 26, 20262,900.003,095.002,900.002,945.002,945.003.33%40
May 22, 20262,900.002,900.002,700.002,850.002,850.002.33%248
May 21, 20263,095.003,400.002,550.002,785.002,785.00-7.01%9,387
May 20, 20263,000.003,000.002,900.002,995.002,995.00-0.17%164
May 19, 20263,095.003,095.002,900.003,000.003,000.003.27%843
May 18, 20263,190.003,190.002,905.002,905.002,905.00-11.84%81
May 15, 20263,100.003,400.003,100.003,295.003,295.00-4.08%739
May 14, 20263,480.003,480.002,910.003,435.003,435.0011.17%21
May 13, 20263,195.003,195.002,930.003,090.003,090.00-0.96%1,814
May 12, 20263,290.003,300.003,005.003,120.003,120.00-1.89%493
May 11, 20263,390.003,390.003,010.003,180.003,180.00-1.40%1,817
May 8, 20263,280.003,300.003,190.003,225.003,225.001.10%304
May 7, 20263,340.003,350.003,100.003,190.003,190.00-1.85%86
May 6, 20263,495.003,495.003,200.003,250.003,250.00-0.61%974
May 4, 20263,350.003,350.003,205.003,270.003,270.00-1.36%624
Apr 30, 20263,400.003,400.003,200.003,315.003,315.00-7.53%1,886
Apr 29, 20263,995.003,995.003,200.003,585.003,585.002.43%343
Apr 28, 20263,800.003,800.003,400.003,500.003,500.00-17
Apr 27, 20263,600.003,800.003,500.003,500.003,500.00-2.64%25
Apr 24, 20263,400.003,595.003,400.003,595.003,595.000.14%823
Apr 23, 20263,595.003,595.003,165.003,590.003,590.00-0.14%2,514
Apr 22, 20263,595.003,595.003,595.003,595.003,595.002.86%3
Apr 21, 20263,500.003,700.003,400.003,495.003,495.00-0.14%708
Apr 20, 20263,750.003,750.003,400.003,500.003,500.00-2.64%1,277
Apr 17, 20263,795.003,795.003,595.003,595.003,595.00-1.51%59
Apr 16, 20263,500.003,760.003,250.003,650.003,650.00-3.18%3,387
Apr 15, 20263,780.003,780.003,770.003,770.003,770.00-0.26%82
Apr 14, 20263,795.003,795.003,780.003,780.003,780.00-0.26%4
Apr 13, 20263,800.003,800.003,790.003,790.003,790.000.53%16
Apr 10, 20263,795.003,795.003,770.003,770.003,770.00-0.66%11
Apr 9, 20263,895.003,895.003,235.003,795.003,795.000.13%1,743
Apr 8, 20263,895.003,895.003,790.003,790.003,790.00-1.94%4
Apr 7, 20263,880.003,880.003,865.003,865.003,865.00-0.39%8
Apr 6, 20263,890.003,890.003,880.003,880.003,880.00-0.39%15
Apr 3, 20263,895.003,895.003,895.003,895.003,895.00-0.13%1
Apr 2, 20263,900.003,995.003,605.003,900.003,900.00-2.01%123
Apr 1, 20264,095.004,095.003,610.003,980.003,980.00-2.81%134
Mar 31, 20264,095.004,095.004,095.004,095.004,095.00-0.12%1
Mar 30, 20263,900.004,100.003,900.004,100.004,100.005.40%21
Mar 27, 20263,995.003,995.003,400.003,890.003,890.00-2.63%1,083
Mar 26, 20263,995.003,995.003,995.003,995.003,995.000.63%1
Mar 25, 20263,700.003,975.003,700.003,970.003,970.00-0.63%25
Mar 24, 20263,995.003,995.003,995.003,995.003,995.000.50%1
Mar 23, 20263,990.003,990.003,975.003,975.003,975.00-0.50%2
Mar 20, 20263,900.003,995.003,700.003,995.003,995.000.13%35
Mar 19, 20263,995.003,995.003,700.003,990.003,990.000.38%14
Mar 18, 20263,995.003,995.003,975.003,975.003,975.00-38