INNOGENE Co., Ltd. 344860
KRX · South Korea · Health Technology
KRW 1,299.00-78.00 (-5.66%)
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 1,299.00 | -5.66% | KRW 1,448.00 | KRW 1,448.00 | KRW 1,260.00 | 101.70K |
| 2026-10-01 | KRW 1,377.00 | +0.88% | KRW 1,360.00 | KRW 1,377.00 | KRW 1,320.00 | 33.09K |
| 2026-09-30 | KRW 1,365.00 | -1.09% | KRW 1,437.00 | KRW 1,437.00 | KRW 1,360.00 | 32.95K |
| 2026-09-29 | KRW 1,380.00 | -1.36% | KRW 1,419.00 | KRW 1,419.00 | KRW 1,370.00 | 25.05K |
| 2026-09-28 | KRW 1,399.00 | +0.36% | KRW 1,408.00 | KRW 1,477.00 | KRW 1,370.00 | 28.84K |
| 2026-09-23 | KRW 1,394.00 | +1.23% | KRW 1,397.00 | KRW 1,397.00 | KRW 1,376.00 | 11.50K |
| 2026-09-22 | KRW 1,377.00 | -2.89% | KRW 1,406.00 | KRW 1,429.00 | KRW 1,370.00 | 50.74K |
| 2026-09-21 | KRW 1,418.00 | -0.07% | KRW 1,410.00 | KRW 1,467.00 | KRW 1,390.00 | 90.78K |
| 2026-09-18 | KRW 1,419.00 | -3.47% | KRW 1,458.00 | KRW 1,466.00 | KRW 1,415.00 | 47.10K |
| 2026-09-17 | KRW 1,470.00 | -6.61% | KRW 1,574.00 | KRW 1,599.00 | KRW 1,462.00 | 67.20K |
| 2026-09-16 | KRW 1,574.00 | +3.28% | KRW 1,560.00 | KRW 1,639.00 | KRW 1,513.00 | 101.77K |
| 2026-09-15 | KRW 1,524.00 | +0.66% | KRW 1,499.00 | KRW 1,796.00 | KRW 1,499.00 | 862.63K |
| 2026-09-14 | KRW 1,514.00 | +11.65% | KRW 1,360.00 | KRW 1,540.00 | KRW 1,360.00 | 322.63K |
| 2026-09-11 | KRW 1,356.00 | -3.35% | KRW 1,413.00 | KRW 1,440.00 | KRW 1,315.00 | 22.68K |
| 2026-09-10 | KRW 1,403.00 | +3.09% | KRW 1,367.00 | KRW 1,410.00 | KRW 1,353.00 | 24.80K |
| 2026-09-09 | KRW 1,361.00 | -0.66% | KRW 1,413.00 | KRW 1,413.00 | KRW 1,341.00 | 74.23K |
| 2026-09-08 | KRW 1,370.00 | +3.63% | KRW 1,323.00 | KRW 1,400.00 | KRW 1,323.00 | 68.69K |
| 2026-09-07 | KRW 1,322.00 | -4.27% | KRW 1,368.00 | KRW 1,381.00 | KRW 1,322.00 | 68.69K |
| 2026-09-04 | KRW 1,381.00 | +2.98% | KRW 1,331.00 | KRW 1,398.00 | KRW 1,331.00 | 17.78K |
| 2026-09-03 | KRW 1,341.00 | -2.76% | KRW 1,367.00 | KRW 1,375.00 | KRW 1,330.00 | 40.68K |
| 2026-09-02 | KRW 1,379.00 | +1.03% | KRW 1,365.00 | KRW 1,399.00 | KRW 1,330.00 | 46.61K |
| 2026-09-01 | KRW 1,365.00 | +3.72% | KRW 1,304.00 | KRW 1,428.00 | KRW 1,304.00 | 95.37K |
| 2026-08-31 | KRW 1,316.00 | -0.68% | KRW 1,329.00 | KRW 1,330.00 | KRW 1,310.00 | 6.32K |
| 2026-08-28 | KRW 1,325.00 | +3.19% | KRW 1,298.00 | KRW 1,376.00 | KRW 1,295.00 | 18.33K |
| 2026-08-27 | KRW 1,284.00 | -3.75% | KRW 1,315.00 | KRW 1,331.00 | KRW 1,284.00 | 57.62K |
| 2026-08-26 | KRW 1,334.00 | +1.29% | KRW 1,331.00 | KRW 1,347.00 | KRW 1,306.00 | 16.82K |
| 2026-08-25 | KRW 1,317.00 | +1.70% | KRW 1,286.00 | KRW 1,331.00 | KRW 1,285.00 | 10.95K |
| 2026-08-24 | KRW 1,295.00 | +2.05% | KRW 1,269.00 | KRW 1,298.00 | KRW 1,260.00 | 8.35K |
| 2026-08-21 | KRW 1,269.00 | -4.08% | KRW 1,323.00 | KRW 1,376.00 | KRW 1,269.00 | 43.04K |
| 2026-08-20 | KRW 1,323.00 | -0.82% | KRW 1,327.00 | KRW 1,339.00 | KRW 1,304.00 | 23.63K |
| 2026-08-19 | KRW 1,334.00 | -2.84% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,279.00 | 104.53K |
| 2026-08-18 | KRW 1,373.00 | -1.51% | KRW 1,394.00 | KRW 1,394.00 | KRW 1,340.00 | 52.97K |
| 2026-08-14 | KRW 1,394.00 | -0.29% | KRW 1,430.00 | KRW 1,455.00 | KRW 1,342.00 | 74.59K |
| 2026-08-13 | KRW 1,398.00 | -5.73% | KRW 1,472.00 | KRW 1,476.00 | KRW 1,369.00 | 176.31K |
| 2026-08-12 | KRW 1,483.00 | +14.16% | KRW 1,480.00 | KRW 1,627.00 | KRW 1,441.00 | 1.52M |
| 2026-08-11 | KRW 1,299.00 | -5.66% | KRW 1,301.00 | KRW 1,357.00 | KRW 1,285.00 | 45.07K |
| 2026-08-10 | KRW 1,377.00 | +5.60% | KRW 1,321.00 | KRW 1,377.00 | KRW 1,301.00 | 35.60K |
| 2026-08-07 | KRW 1,304.00 | -1.06% | KRW 1,306.00 | KRW 1,347.00 | KRW 1,304.00 | 24.08K |
| 2026-08-06 | KRW 1,318.00 | -1.13% | KRW 1,322.00 | KRW 1,354.00 | KRW 1,306.00 | 21.03K |
| 2026-08-05 | KRW 1,333.00 | +5.96% | KRW 1,258.00 | KRW 1,350.00 | KRW 1,257.00 | 22.73K |
| 2026-08-04 | KRW 1,258.00 | +0.72% | KRW 1,213.00 | KRW 1,330.00 | KRW 1,200.00 | 25.65K |
| 2026-08-03 | KRW 1,249.00 | +1.54% | KRW 1,230.00 | KRW 1,280.00 | KRW 1,198.00 | 49.49K |
| 2026-07-31 | KRW 1,230.00 | -0.24% | KRW 1,233.00 | KRW 1,282.00 | KRW 1,200.00 | 11.18K |
| 2026-07-30 | KRW 1,233.00 | -5.15% | KRW 1,225.00 | KRW 1,249.00 | KRW 1,215.00 | 10.45K |
| 2026-07-29 | KRW 1,300.00 | -1.37% | KRW 1,270.00 | KRW 1,309.00 | KRW 1,202.00 | 14.21K |
| 2026-07-28 | KRW 1,318.00 | -2.30% | KRW 1,280.00 | KRW 1,352.00 | KRW 1,261.00 | 14.34K |
| 2026-07-27 | KRW 1,349.00 | +1.89% | KRW 1,311.00 | KRW 1,350.00 | KRW 1,287.00 | 42.70K |
| 2026-07-24 | KRW 1,324.00 | 0.00% | KRW 1,328.00 | KRW 1,328.00 | KRW 1,304.00 | 5.70K |
| 2026-07-23 | KRW 1,324.00 | +0.30% | KRW 1,307.00 | KRW 1,337.00 | KRW 1,293.00 | 8.22K |
| 2026-07-22 | KRW 1,320.00 | -1.12% | KRW 1,322.00 | KRW 1,334.00 | KRW 1,307.00 | 10.14K |
| 2026-07-21 | KRW 1,335.00 | -0.82% | KRW 1,266.00 | KRW 1,373.00 | KRW 1,266.00 | 22.97K |
| 2026-07-20 | KRW 1,346.00 | +1.74% | KRW 1,270.00 | KRW 1,360.00 | KRW 1,266.00 | 11.39K |
| 2026-07-16 | KRW 1,323.00 | +3.28% | KRW 1,270.00 | KRW 1,331.00 | KRW 1,269.00 | 27.70K |
| 2026-07-15 | KRW 1,281.00 | +0.16% | KRW 1,268.00 | KRW 1,293.00 | KRW 1,257.00 | 9.15K |
| 2026-07-14 | KRW 1,279.00 | +0.55% | KRW 1,272.00 | KRW 1,321.00 | KRW 1,245.00 | 49.16K |
| 2026-07-13 | KRW 1,272.00 | -4.93% | KRW 1,270.00 | KRW 1,337.00 | KRW 1,259.00 | 29.10K |
| 2026-07-10 | KRW 1,338.00 | +0.53% | KRW 1,320.00 | KRW 1,361.00 | KRW 1,311.00 | 13.80K |
| 2026-07-09 | KRW 1,331.00 | -2.70% | KRW 1,357.00 | KRW 1,358.00 | KRW 1,310.00 | 20.35K |
| 2026-07-08 | KRW 1,368.00 | -1.01% | KRW 1,382.00 | KRW 1,400.00 | KRW 1,300.00 | 32.55K |
| 2026-07-07 | KRW 1,382.00 | +0.44% | KRW 1,364.00 | KRW 1,429.00 | KRW 1,342.00 | 25.12K |
| 2026-07-06 | KRW 1,376.00 | +2.53% | KRW 1,331.00 | KRW 1,389.00 | KRW 1,306.00 | 30.33K |
| 2026-07-03 | KRW 1,342.00 | -1.18% | KRW 1,344.00 | KRW 1,344.00 | KRW 1,275.00 | 16.80K |
| 2026-07-02 | KRW 1,358.00 | -2.79% | KRW 1,372.00 | KRW 1,381.00 | KRW 1,315.00 | 17.54K |
| 2026-07-01 | KRW 1,397.00 | -1.48% | KRW 1,500.00 | KRW 1,543.00 | KRW 1,351.00 | 98.82K |
| 2026-06-30 | KRW 1,418.00 | +11.22% | KRW 1,275.00 | KRW 1,480.00 | KRW 1,275.00 | 84.66K |
| 2026-06-29 | KRW 1,275.00 | +5.72% | KRW 1,206.00 | KRW 1,326.00 | KRW 1,206.00 | 21.85K |
| 2026-06-26 | KRW 1,206.00 | -7.59% | KRW 1,215.00 | KRW 1,288.00 | KRW 1,189.00 | 26.85K |
| 2026-06-25 | KRW 1,305.00 | -1.66% | KRW 1,327.00 | KRW 1,327.00 | KRW 1,265.00 | 23.84K |
| 2026-06-24 | KRW 1,327.00 | -4.81% | KRW 1,257.00 | KRW 1,390.00 | KRW 1,257.00 | 21.15K |
| 2026-06-23 | KRW 1,394.00 | -4.78% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,310.00 | 51.81K |
| 2026-06-22 | KRW 1,464.00 | +0.62% | KRW 1,455.00 | KRW 1,596.00 | KRW 1,422.00 | 165.22K |
| 2026-06-19 | KRW 1,455.00 | -4.46% | KRW 1,518.00 | KRW 1,518.00 | KRW 1,448.00 | 37.19K |
| 2026-06-18 | KRW 1,523.00 | -0.46% | KRW 1,530.00 | KRW 1,598.00 | KRW 1,469.00 | 46.54K |
| 2026-06-17 | KRW 1,530.00 | +1.32% | KRW 1,508.00 | KRW 1,600.00 | KRW 1,470.00 | 65.28K |
| 2026-06-16 | KRW 1,510.00 | -4.61% | KRW 1,583.00 | KRW 1,590.00 | KRW 1,425.00 | 136.16K |
| 2026-06-15 | KRW 1,583.00 | +9.17% | KRW 1,550.00 | KRW 1,702.00 | KRW 1,485.00 | 658.33K |
| 2026-06-12 | KRW 1,450.00 | +3.57% | KRW 1,400.00 | KRW 1,462.00 | KRW 1,347.00 | 24.12K |
| 2026-06-11 | KRW 1,400.00 | +2.49% | KRW 1,355.00 | KRW 1,411.00 | KRW 1,141.00 | 33.60K |
| 2026-06-10 | KRW 1,366.00 | +0.89% | KRW 1,354.00 | KRW 1,366.00 | KRW 1,294.00 | 40.03K |
| 2026-06-09 | KRW 1,354.00 | +7.21% | KRW 1,263.00 | KRW 1,354.00 | KRW 1,251.00 | 66.65K |
| 2026-06-08 | KRW 1,263.00 | -3.95% | KRW 1,150.00 | KRW 1,280.00 | KRW 1,099.00 | 55.19K |
| 2026-06-05 | KRW 1,315.00 | +1.54% | KRW 1,256.00 | KRW 1,329.00 | KRW 1,256.00 | 44.17K |
| 2026-06-04 | KRW 1,295.00 | -1.60% | KRW 1,316.00 | KRW 1,316.00 | KRW 1,260.00 | 42.28K |
| 2026-06-02 | KRW 1,316.00 | -3.09% | KRW 1,356.00 | KRW 1,356.00 | KRW 1,250.00 | 67.58K |
| 2026-06-01 | KRW 1,358.00 | -3.69% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,300.00 | 114.19K |
| 2026-05-29 | KRW 1,410.00 | -2.56% | KRW 1,430.00 | KRW 1,441.00 | KRW 1,397.00 | 68.91K |
| 2026-05-28 | KRW 1,447.00 | -0.96% | KRW 1,440.00 | KRW 1,452.00 | KRW 1,425.00 | 45.92K |
| 2026-05-27 | KRW 1,461.00 | -2.47% | KRW 1,473.00 | KRW 1,490.00 | KRW 1,430.00 | 100.74K |
| 2026-05-26 | KRW 1,498.00 | -1.06% | KRW 1,451.00 | KRW 1,513.00 | KRW 1,405.00 | 247.57K |
| 2026-05-22 | KRW 1,514.00 | +0.93% | KRW 1,495.00 | KRW 1,545.00 | KRW 1,470.00 | 160.25K |