INBIOGEN CO., Ltd. 101140
KRX · South Korea · Electronic Technology
KRW 4,820.00+140.00 (+2.99%)
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 4,820.00 | +2.99% | KRW 4,835.00 | KRW 4,950.00 | KRW 4,600.00 | 7.80K |
| 2026-10-01 | KRW 4,680.00 | +1.63% | KRW 4,590.00 | KRW 4,855.00 | KRW 4,530.00 | 3.20K |
| 2026-09-30 | KRW 4,605.00 | +2.56% | KRW 4,445.00 | KRW 4,750.00 | KRW 4,420.00 | 2.38K |
| 2026-09-29 | KRW 4,490.00 | -4.47% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,255.00 | 19.06K |
| 2026-09-28 | KRW 4,700.00 | -4.08% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,685.00 | 4.19K |
| 2026-09-23 | KRW 4,900.00 | +4.93% | KRW 4,540.00 | KRW 4,900.00 | KRW 4,540.00 | 6.41K |
| 2026-09-22 | KRW 4,670.00 | -4.89% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,600.00 | 10.62K |
| 2026-09-21 | KRW 4,910.00 | +3.37% | KRW 4,950.00 | KRW 5,030.00 | KRW 4,760.00 | 2.80K |
| 2026-09-18 | KRW 4,750.00 | -2.86% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,750.00 | 3.51K |
| 2026-09-17 | KRW 4,890.00 | -1.91% | KRW 4,960.00 | KRW 5,010.00 | KRW 4,705.00 | 9.26K |
| 2026-09-16 | KRW 4,985.00 | -0.10% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,850.00 | 2.78K |
| 2026-09-15 | KRW 4,990.00 | 0.00% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,930.00 | 4.72K |
| 2026-09-14 | KRW 4,990.00 | -1.58% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,900.00 | 4.64K |
| 2026-09-11 | KRW 5,070.00 | -3.61% | KRW 5,260.00 | KRW 5,500.00 | KRW 4,755.00 | 24.58K |
| 2026-09-10 | KRW 5,260.00 | -4.88% | KRW 5,530.00 | KRW 5,570.00 | KRW 5,250.00 | 19.99K |
| 2026-09-09 | KRW 5,530.00 | +0.73% | KRW 5,500.00 | KRW 5,600.00 | KRW 5,400.00 | 4.87K |
| 2026-09-08 | KRW 5,490.00 | +2.62% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,350.00 | 1.04K |
| 2026-09-07 | KRW 5,350.00 | -3.95% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,310.00 | 2.47K |
| 2026-09-04 | KRW 5,570.00 | +1.09% | KRW 5,510.00 | KRW 5,670.00 | KRW 5,320.00 | 1.42K |
| 2026-09-03 | KRW 5,510.00 | -1.61% | KRW 5,610.00 | KRW 5,680.00 | KRW 5,400.00 | 1.10K |
| 2026-09-02 | KRW 5,600.00 | +0.54% | KRW 5,570.00 | KRW 5,660.00 | KRW 5,360.00 | 1.84K |
| 2026-09-01 | KRW 5,570.00 | +1.09% | KRW 5,510.00 | KRW 5,670.00 | KRW 5,440.00 | 565 |
| 2026-08-31 | KRW 5,510.00 | +0.55% | KRW 5,450.00 | KRW 5,600.00 | KRW 5,330.00 | 4.88K |
| 2026-08-28 | KRW 5,480.00 | +1.48% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,300.00 | 1.51K |
| 2026-08-27 | KRW 5,400.00 | 0.00% | KRW 5,400.00 | KRW 5,420.00 | KRW 5,350.00 | 504 |
| 2026-08-26 | KRW 5,400.00 | 0.00% | KRW 5,320.00 | KRW 5,400.00 | KRW 5,210.00 | 1.20K |
| 2026-08-25 | KRW 5,400.00 | +1.50% | KRW 5,320.00 | KRW 5,410.00 | KRW 5,130.00 | 2.67K |
| 2026-08-24 | KRW 5,320.00 | 0.00% | KRW 5,320.00 | KRW 5,450.00 | KRW 5,180.00 | 2.20K |
| 2026-08-21 | KRW 5,320.00 | 0.00% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,180.00 | 2.84K |
| 2026-08-20 | KRW 5,320.00 | -0.93% | KRW 5,370.00 | KRW 5,450.00 | KRW 5,190.00 | 4.16K |
| 2026-08-19 | KRW 5,370.00 | -0.37% | KRW 5,360.00 | KRW 5,470.00 | KRW 5,120.00 | 2.14K |
| 2026-08-18 | KRW 5,390.00 | +1.32% | KRW 5,300.00 | KRW 5,470.00 | KRW 5,080.00 | 1.94K |
| 2026-08-14 | KRW 5,320.00 | +0.95% | KRW 5,270.00 | KRW 5,320.00 | KRW 4,855.00 | 3.59K |
| 2026-08-13 | KRW 5,270.00 | -0.38% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,180.00 | 2.19K |
| 2026-08-12 | KRW 5,290.00 | 0.00% | KRW 5,290.00 | KRW 5,320.00 | KRW 5,100.00 | 16.95K |
| 2026-08-11 | KRW 5,290.00 | +0.95% | KRW 5,240.00 | KRW 5,440.00 | KRW 5,100.00 | 7.15K |
| 2026-08-10 | KRW 5,240.00 | -1.50% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,230.00 | 2.85K |
| 2026-08-07 | KRW 5,320.00 | +1.72% | KRW 5,220.00 | KRW 5,470.00 | KRW 5,170.00 | 12.95K |
| 2026-08-06 | KRW 5,230.00 | 0.00% | KRW 5,290.00 | KRW 5,380.00 | KRW 5,170.00 | 609 |
| 2026-08-05 | KRW 5,230.00 | 0.00% | KRW 5,330.00 | KRW 5,350.00 | KRW 5,200.00 | 3.27K |
| 2026-08-04 | KRW 5,230.00 | +3.98% | KRW 4,815.00 | KRW 5,240.00 | KRW 4,815.00 | 2.55K |
| 2026-08-03 | KRW 5,030.00 | -5.98% | KRW 5,230.00 | KRW 5,350.00 | KRW 5,030.00 | 1.28K |
| 2026-07-31 | KRW 5,350.00 | +10.20% | KRW 5,210.00 | KRW 5,350.00 | KRW 4,865.00 | 3.72K |
| 2026-07-30 | KRW 4,855.00 | -5.54% | KRW 5,470.00 | KRW 5,470.00 | KRW 4,855.00 | 1.56K |
| 2026-07-29 | KRW 5,140.00 | -1.53% | KRW 5,490.00 | KRW 5,490.00 | KRW 4,980.00 | 6.49K |
| 2026-07-28 | KRW 5,220.00 | -1.88% | KRW 5,520.00 | KRW 5,520.00 | KRW 4,990.00 | 4.42K |
| 2026-07-27 | KRW 5,320.00 | +2.31% | KRW 5,200.00 | KRW 5,600.00 | KRW 5,150.00 | 12.10K |
| 2026-07-24 | KRW 5,200.00 | +0.58% | KRW 5,000.00 | KRW 5,330.00 | KRW 5,000.00 | 1.92K |
| 2026-07-23 | KRW 5,170.00 | +3.71% | KRW 4,815.00 | KRW 5,200.00 | KRW 4,805.00 | 7.92K |
| 2026-07-22 | KRW 4,985.00 | -3.02% | KRW 4,890.00 | KRW 5,110.00 | KRW 4,890.00 | 11.09K |
| 2026-07-21 | KRW 5,140.00 | -2.10% | KRW 5,460.00 | KRW 5,460.00 | KRW 4,950.00 | 4.70K |
| 2026-07-20 | KRW 5,250.00 | +0.19% | KRW 5,240.00 | KRW 5,500.00 | KRW 5,050.00 | 3.99K |
| 2026-07-16 | KRW 5,240.00 | -1.87% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,200.00 | 5.48K |
| 2026-07-15 | KRW 5,340.00 | +0.75% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,210.00 | 3.43K |
| 2026-07-14 | KRW 5,300.00 | -3.28% | KRW 5,440.00 | KRW 5,540.00 | KRW 5,210.00 | 2.78K |
| 2026-07-13 | KRW 5,480.00 | -4.36% | KRW 5,600.00 | KRW 5,870.00 | KRW 5,300.00 | 8.01K |
| 2026-07-10 | KRW 5,730.00 | 0.00% | KRW 5,840.00 | KRW 5,950.00 | KRW 5,570.00 | 2.97K |
| 2026-07-09 | KRW 5,730.00 | -2.22% | KRW 5,520.00 | KRW 5,860.00 | KRW 5,350.00 | 3.34K |
| 2026-07-08 | KRW 5,860.00 | -0.51% | KRW 5,820.00 | KRW 6,060.00 | KRW 5,640.00 | 2.91K |
| 2026-07-07 | KRW 5,890.00 | -3.13% | KRW 6,190.00 | KRW 6,320.00 | KRW 5,720.00 | 5.02K |
| 2026-07-06 | KRW 6,080.00 | +9.55% | KRW 5,550.00 | KRW 6,090.00 | KRW 5,250.00 | 11.42K |
| 2026-07-03 | KRW 5,550.00 | -2.12% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,250.00 | 7.82K |
| 2026-07-02 | KRW 5,670.00 | -3.24% | KRW 5,440.00 | KRW 5,790.00 | KRW 5,440.00 | 2.81K |
| 2026-07-01 | KRW 5,860.00 | -0.17% | KRW 5,620.00 | KRW 5,870.00 | KRW 5,600.00 | 4.22K |
| 2026-06-30 | KRW 5,870.00 | -2.00% | KRW 6,200.00 | KRW 6,290.00 | KRW 5,760.00 | 2.81K |
| 2026-06-29 | KRW 5,990.00 | +7.54% | KRW 5,720.00 | KRW 6,200.00 | KRW 5,570.00 | 5.49K |
| 2026-06-26 | KRW 5,570.00 | -6.54% | KRW 5,970.00 | KRW 6,150.00 | KRW 5,500.00 | 13.77K |
| 2026-06-25 | KRW 5,960.00 | -5.85% | KRW 6,660.00 | KRW 6,660.00 | KRW 5,740.00 | 9.74K |
| 2026-06-24 | KRW 6,330.00 | +0.96% | KRW 6,270.00 | KRW 7,350.00 | KRW 5,960.00 | 6.67K |
| 2026-06-23 | KRW 6,270.00 | -6.42% | KRW 6,700.00 | KRW 6,770.00 | KRW 5,650.00 | 20.36K |
| 2026-06-22 | KRW 6,700.00 | 0.00% | KRW 6,710.00 | KRW 6,770.00 | KRW 6,050.00 | 9.98K |
| 2026-06-19 | KRW 6,700.00 | -2.47% | KRW 7,000.00 | KRW 7,110.00 | KRW 6,450.00 | 5.79K |
| 2026-06-18 | KRW 6,870.00 | -1.15% | KRW 6,950.00 | KRW 7,200.00 | KRW 6,670.00 | 1.87K |
| 2026-06-17 | KRW 6,950.00 | +1.02% | KRW 6,830.00 | KRW 6,990.00 | KRW 6,500.00 | 2.56K |
| 2026-06-16 | KRW 6,880.00 | -3.10% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,880.00 | 4.42K |
| 2026-06-15 | KRW 7,100.00 | +2.01% | KRW 7,160.00 | KRW 7,170.00 | KRW 6,960.00 | 6.29K |
| 2026-06-12 | KRW 6,960.00 | +2.35% | KRW 6,830.00 | KRW 7,170.00 | KRW 6,800.00 | 6.67K |
| 2026-06-11 | KRW 6,800.00 | -0.44% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,500.00 | 3.67K |
| 2026-06-10 | KRW 6,830.00 | -0.29% | KRW 6,850.00 | KRW 7,260.00 | KRW 6,320.00 | 1 |
| 2026-06-09 | KRW 6,850.00 | -3.11% | KRW 6,800.00 | KRW 7,080.00 | KRW 6,690.00 | 5.86K |
| 2026-06-08 | KRW 7,070.00 | -6.85% | KRW 7,390.00 | KRW 7,500.00 | KRW 6,650.00 | 9.69K |
| 2026-06-05 | KRW 7,590.00 | +12.28% | KRW 6,710.00 | KRW 7,600.00 | KRW 6,100.00 | 21.67K |
| 2026-06-04 | KRW 6,760.00 | -10.23% | KRW 7,090.00 | KRW 7,530.00 | KRW 6,390.00 | 24.04K |
| 2026-06-02 | KRW 7,530.00 | +12.72% | KRW 6,670.00 | KRW 7,890.00 | KRW 6,250.00 | 46.22K |
| 2026-06-01 | KRW 6,680.00 | -5.11% | KRW 7,390.00 | KRW 7,630.00 | KRW 6,680.00 | 22.18K |
| 2026-05-29 | KRW 7,040.00 | -12.87% | KRW 8,750.00 | KRW 9,620.00 | KRW 6,900.00 | 128.28K |
| 2026-05-28 | KRW 8,080.00 | +29.90% | KRW 6,500.00 | KRW 8,080.00 | KRW 5,910.00 | 257.51K |
| 2026-05-27 | KRW 6,220.00 | -7.85% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,080.00 | 9.82K |
| 2026-05-26 | KRW 6,750.00 | +1.66% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,240.00 | 12.86K |
| 2026-05-22 | KRW 6,640.00 | -0.60% | KRW 6,680.00 | KRW 6,870.00 | KRW 6,590.00 | 2.81K |