iNtRON Biotechnology, Inc. 048530
KRX · South Korea · Health Technology
KRW 2,805.00-85.00 (-2.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,805.00 | -2.94% | KRW 2,890.00 | KRW 2,905.00 | KRW 2,805.00 | 44.01K |
| 2026-10-01 | KRW 2,890.00 | +2.30% | KRW 2,825.00 | KRW 2,925.00 | KRW 2,805.00 | 42.86K |
| 2026-09-30 | KRW 2,825.00 | -0.18% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,800.00 | 39.70K |
| 2026-09-29 | KRW 2,830.00 | -2.25% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,800.00 | 39.24K |
| 2026-09-28 | KRW 2,895.00 | +2.84% | KRW 2,900.00 | KRW 2,930.00 | KRW 2,860.00 | 57.55K |
| 2026-09-23 | KRW 2,815.00 | -1.05% | KRW 2,890.00 | KRW 2,900.00 | KRW 2,780.00 | 33.36K |
| 2026-09-22 | KRW 2,845.00 | -1.56% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,830.00 | 34.22K |
| 2026-09-21 | KRW 2,890.00 | +2.12% | KRW 2,860.00 | KRW 2,950.00 | KRW 2,730.00 | 58.11K |
| 2026-09-18 | KRW 2,830.00 | -4.07% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,820.00 | 62.44K |
| 2026-09-17 | KRW 2,950.00 | +1.72% | KRW 2,900.00 | KRW 2,980.00 | KRW 2,895.00 | 71.18K |
| 2026-09-16 | KRW 2,900.00 | +1.40% | KRW 2,890.00 | KRW 2,935.00 | KRW 2,820.00 | 54.50K |
| 2026-09-15 | KRW 2,860.00 | -1.38% | KRW 2,900.00 | KRW 2,975.00 | KRW 2,835.00 | 60.73K |
| 2026-09-14 | KRW 2,900.00 | +7.61% | KRW 2,740.00 | KRW 2,940.00 | KRW 2,665.00 | 142.57K |
| 2026-09-11 | KRW 2,695.00 | +0.75% | KRW 2,685.00 | KRW 2,720.00 | KRW 2,615.00 | 23.99K |
| 2026-09-10 | KRW 2,675.00 | -3.25% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,625.00 | 60.24K |
| 2026-09-09 | KRW 2,765.00 | -0.72% | KRW 2,785.00 | KRW 2,805.00 | KRW 2,685.00 | 54.07K |
| 2026-09-08 | KRW 2,785.00 | -2.96% | KRW 2,870.00 | KRW 2,940.00 | KRW 2,765.00 | 52.79K |
| 2026-09-07 | KRW 2,870.00 | -0.17% | KRW 2,875.00 | KRW 2,950.00 | KRW 2,810.00 | 37.93K |
| 2026-09-04 | KRW 2,875.00 | +2.31% | KRW 2,810.00 | KRW 2,890.00 | KRW 2,740.00 | 78.47K |
| 2026-09-03 | KRW 2,810.00 | 0.00% | KRW 2,920.00 | KRW 3,050.00 | KRW 2,760.00 | 121.89K |
| 2026-09-02 | KRW 2,810.00 | -1.40% | KRW 2,850.00 | KRW 2,855.00 | KRW 2,790.00 | 47.71K |
| 2026-09-01 | KRW 2,850.00 | +1.79% | KRW 2,800.00 | KRW 2,875.00 | KRW 2,770.00 | 45.35K |
| 2026-08-31 | KRW 2,800.00 | -1.58% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,770.00 | 60.72K |
| 2026-08-28 | KRW 2,845.00 | +1.79% | KRW 2,815.00 | KRW 2,885.00 | KRW 2,755.00 | 47.88K |
| 2026-08-27 | KRW 2,795.00 | -0.71% | KRW 2,810.00 | KRW 2,820.00 | KRW 2,770.00 | 26.99K |
| 2026-08-26 | KRW 2,815.00 | -0.88% | KRW 2,840.00 | KRW 2,845.00 | KRW 2,735.00 | 53.46K |
| 2026-08-25 | KRW 2,840.00 | -0.35% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,710.00 | 79.28K |
| 2026-08-24 | KRW 2,850.00 | +3.83% | KRW 2,825.00 | KRW 2,910.00 | KRW 2,775.00 | 244.28K |
| 2026-08-21 | KRW 2,745.00 | -1.96% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,645.00 | 101.24K |
| 2026-08-20 | KRW 2,800.00 | +5.66% | KRW 2,725.00 | KRW 2,800.00 | KRW 2,645.00 | 126.34K |
| 2026-08-19 | KRW 2,650.00 | +1.15% | KRW 2,625.00 | KRW 2,665.00 | KRW 2,550.00 | 137.02K |
| 2026-08-18 | KRW 2,620.00 | -0.57% | KRW 2,630.00 | KRW 2,630.00 | KRW 2,530.00 | 80.64K |
| 2026-08-14 | KRW 2,635.00 | -2.41% | KRW 2,695.00 | KRW 2,795.00 | KRW 2,635.00 | 22.01K |
| 2026-08-13 | KRW 2,700.00 | -3.74% | KRW 2,805.00 | KRW 2,810.00 | KRW 2,670.00 | 100.39K |
| 2026-08-12 | KRW 2,805.00 | +0.90% | KRW 2,780.00 | KRW 2,865.00 | KRW 2,665.00 | 135.68K |
| 2026-08-11 | KRW 2,780.00 | +2.39% | KRW 2,715.00 | KRW 2,800.00 | KRW 2,710.00 | 103.13K |
| 2026-08-10 | KRW 2,715.00 | +3.82% | KRW 2,625.00 | KRW 2,720.00 | KRW 2,610.00 | 71.66K |
| 2026-08-07 | KRW 2,615.00 | +0.38% | KRW 2,580.00 | KRW 2,670.00 | KRW 2,550.00 | 73.84K |
| 2026-08-06 | KRW 2,605.00 | -1.33% | KRW 2,640.00 | KRW 2,710.00 | KRW 2,560.00 | 36.61K |
| 2026-08-05 | KRW 2,640.00 | -0.94% | KRW 2,665.00 | KRW 2,670.00 | KRW 2,560.00 | 71.09K |
| 2026-08-04 | KRW 2,665.00 | +2.30% | KRW 2,530.00 | KRW 2,710.00 | KRW 2,530.00 | 67.22K |
| 2026-08-03 | KRW 2,605.00 | +6.98% | KRW 2,520.00 | KRW 2,660.00 | KRW 2,460.00 | 123.39K |
| 2026-07-31 | KRW 2,435.00 | +3.84% | KRW 2,345.00 | KRW 2,495.00 | KRW 2,325.00 | 122.64K |
| 2026-07-30 | KRW 2,345.00 | -1.26% | KRW 2,250.00 | KRW 2,400.00 | KRW 2,250.00 | 76.93K |
| 2026-07-29 | KRW 2,375.00 | -1.66% | KRW 2,415.00 | KRW 2,505.00 | KRW 2,295.00 | 122.45K |
| 2026-07-28 | KRW 2,415.00 | -1.23% | KRW 2,400.00 | KRW 2,440.00 | KRW 2,350.00 | 84.65K |
| 2026-07-27 | KRW 2,445.00 | -0.61% | KRW 2,440.00 | KRW 2,535.00 | KRW 2,350.00 | 46.08K |
| 2026-07-24 | KRW 2,460.00 | -1.99% | KRW 2,495.00 | KRW 2,540.00 | KRW 2,400.00 | 76.49K |
| 2026-07-23 | KRW 2,510.00 | +2.03% | KRW 2,500.00 | KRW 2,510.00 | KRW 2,310.00 | 90.65K |
| 2026-07-22 | KRW 2,460.00 | +1.03% | KRW 2,435.00 | KRW 2,475.00 | KRW 2,370.00 | 103.84K |
| 2026-07-21 | KRW 2,435.00 | +0.62% | KRW 2,440.00 | KRW 2,510.00 | KRW 2,350.00 | 53.83K |
| 2026-07-20 | KRW 2,420.00 | -3.59% | KRW 2,510.00 | KRW 2,585.00 | KRW 2,350.00 | 61.46K |
| 2026-07-16 | KRW 2,510.00 | -2.14% | KRW 2,565.00 | KRW 2,580.00 | KRW 2,400.00 | 62.02K |
| 2026-07-15 | KRW 2,565.00 | +2.60% | KRW 2,505.00 | KRW 2,645.00 | KRW 2,505.00 | 32.51K |
| 2026-07-14 | KRW 2,500.00 | -1.38% | KRW 2,480.00 | KRW 2,620.00 | KRW 2,400.00 | 157.77K |
| 2026-07-13 | KRW 2,535.00 | -2.50% | KRW 2,600.00 | KRW 2,735.00 | KRW 2,510.00 | 108.01K |
| 2026-07-10 | KRW 2,600.00 | +11.59% | KRW 2,310.00 | KRW 2,630.00 | KRW 2,310.00 | 203.17K |
| 2026-07-09 | KRW 2,330.00 | -1.69% | KRW 2,355.00 | KRW 2,410.00 | KRW 2,275.00 | 92.18K |
| 2026-07-08 | KRW 2,370.00 | -1.86% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,300.00 | 63.05K |
| 2026-07-07 | KRW 2,415.00 | -0.21% | KRW 2,415.00 | KRW 2,475.00 | KRW 2,345.00 | 64.61K |
| 2026-07-06 | KRW 2,420.00 | 0.00% | KRW 2,420.00 | KRW 2,475.00 | KRW 2,340.00 | 94.63K |
| 2026-07-03 | KRW 2,420.00 | -3.39% | KRW 2,495.00 | KRW 2,580.00 | KRW 2,375.00 | 96.66K |
| 2026-07-02 | KRW 2,505.00 | -2.53% | KRW 2,570.00 | KRW 2,595.00 | KRW 2,405.00 | 40.50K |
| 2026-07-01 | KRW 2,570.00 | +0.78% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,480.00 | 56.21K |
| 2026-06-30 | KRW 2,550.00 | -2.86% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,465.00 | 91.79K |
| 2026-06-29 | KRW 2,625.00 | +10.99% | KRW 2,345.00 | KRW 2,665.00 | KRW 2,345.00 | 187.07K |
| 2026-06-26 | KRW 2,365.00 | -7.98% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,325.00 | 180.46K |
| 2026-06-25 | KRW 2,570.00 | +2.19% | KRW 2,515.00 | KRW 2,660.00 | KRW 2,445.00 | 102.08K |
| 2026-06-24 | KRW 2,515.00 | -0.40% | KRW 2,495.00 | KRW 2,735.00 | KRW 2,360.00 | 246.22K |
| 2026-06-23 | KRW 2,525.00 | -6.13% | KRW 2,670.00 | KRW 2,705.00 | KRW 2,525.00 | 134.67K |
| 2026-06-22 | KRW 2,690.00 | +1.13% | KRW 2,660.00 | KRW 2,720.00 | KRW 2,580.00 | 85.90K |
| 2026-06-19 | KRW 2,660.00 | -4.32% | KRW 2,685.00 | KRW 2,735.00 | KRW 2,560.00 | 159.66K |
| 2026-06-18 | KRW 2,780.00 | -1.59% | KRW 2,825.00 | KRW 2,830.00 | KRW 2,720.00 | 105.88K |
| 2026-06-17 | KRW 2,825.00 | +4.63% | KRW 2,735.00 | KRW 2,880.00 | KRW 2,655.00 | 175.29K |
| 2026-06-16 | KRW 2,700.00 | +4.65% | KRW 2,585.00 | KRW 2,920.00 | KRW 2,560.00 | 407.86K |
| 2026-06-15 | KRW 2,580.00 | -0.39% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,570.00 | 93.18K |
| 2026-06-12 | KRW 2,590.00 | +1.37% | KRW 2,570.00 | KRW 2,645.00 | KRW 2,570.00 | 59.78K |
| 2026-06-11 | KRW 2,555.00 | -0.39% | KRW 2,560.00 | KRW 2,590.00 | KRW 2,475.00 | 104.97K |
| 2026-06-10 | KRW 2,565.00 | -14.36% | KRW 2,770.00 | KRW 2,875.00 | KRW 2,510.00 | 323 |
| 2026-06-09 | KRW 2,995.00 | +14.53% | KRW 2,585.00 | KRW 2,995.00 | KRW 2,535.00 | 197.22K |
| 2026-06-08 | KRW 2,615.00 | -2.61% | KRW 2,590.00 | KRW 2,670.00 | KRW 2,510.00 | 159.20K |
| 2026-06-05 | KRW 2,685.00 | +1.90% | KRW 2,605.00 | KRW 2,745.00 | KRW 2,600.00 | 126.58K |
| 2026-06-04 | KRW 2,635.00 | -2.95% | KRW 2,715.00 | KRW 2,795.00 | KRW 2,590.00 | 107.25K |
| 2026-06-02 | KRW 2,715.00 | -0.18% | KRW 2,705.00 | KRW 2,775.00 | KRW 2,630.00 | 206.58K |
| 2026-06-01 | KRW 2,720.00 | -2.68% | KRW 2,800.00 | KRW 2,895.00 | KRW 2,660.00 | 300.44K |
| 2026-05-29 | KRW 2,795.00 | -5.73% | KRW 2,970.00 | KRW 3,035.00 | KRW 2,790.00 | 315.49K |
| 2026-05-28 | KRW 2,965.00 | -1.82% | KRW 3,005.00 | KRW 3,810.00 | KRW 2,885.00 | 2.85M |
| 2026-05-27 | KRW 3,020.00 | -0.33% | KRW 3,025.00 | KRW 3,055.00 | KRW 2,950.00 | 155.98K |
| 2026-05-26 | KRW 3,030.00 | -3.66% | KRW 3,150.00 | KRW 3,190.00 | KRW 3,000.00 | 139.41K |
| 2026-05-22 | KRW 3,145.00 | +5.36% | KRW 2,985.00 | KRW 3,195.00 | KRW 2,985.00 | 130.89K |