iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,330.00 | 6,420.00 | 6,250.00 | 6,400.00 | 6,104.46 | 101,941 |
| 2024-07-29 | 6,350.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,075.84 | 90,407 |
| 2024-07-26 | 6,410.00 | 6,560.00 | 6,340.00 | 6,370.00 | 6,075.84 | 61,952 |
| 2024-07-25 | 6,210.00 | 6,480.00 | 6,130.00 | 6,460.00 | 6,161.69 | 159,197 |
| 2024-07-24 | 6,190.00 | 6,330.00 | 6,140.00 | 6,220.00 | 5,932.77 | 94,334 |
| 2024-07-23 | 6,290.00 | 6,440.00 | 6,200.00 | 6,200.00 | 5,913.69 | 49,652 |
| 2024-07-22 | 6,370.00 | 6,420.00 | 6,180.00 | 6,290.00 | 5,999.54 | 67,717 |
| 2024-07-19 | 6,420.00 | 6,500.00 | 6,280.00 | 6,370.00 | 6,075.84 | 101,384 |
| 2024-07-18 | 6,480.00 | 6,550.00 | 6,360.00 | 6,430.00 | 6,133.07 | 90,391 |
| 2024-07-17 | 6,480.00 | 6,650.00 | 6,480.00 | 6,540.00 | 6,237.99 | 110,110 |
| 2024-07-16 | 6,490.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,180.76 | 94,950 |
| 2024-07-15 | 6,360.00 | 6,600.00 | 6,270.00 | 6,530.00 | 6,228.45 | 199,660 |
| 2024-07-12 | 6,280.00 | 6,410.00 | 6,230.00 | 6,330.00 | 6,037.69 | 93,263 |
| 2024-07-11 | 6,360.00 | 6,380.00 | 6,260.00 | 6,260.00 | 5,970.92 | 65,484 |
| 2024-07-10 | 6,390.00 | 6,430.00 | 6,300.00 | 6,360.00 | 6,066.30 | 93,186 |
| 2024-07-09 | 6,380.00 | 6,450.00 | 6,270.00 | 6,400.00 | 6,104.46 | 127,823 |
| 2024-07-08 | 6,410.00 | 6,410.00 | 6,270.00 | 6,340.00 | 6,047.23 | 109,018 |
| 2024-07-05 | 6,230.00 | 6,420.00 | 6,170.00 | 6,370.00 | 6,075.84 | 139,877 |
| 2024-07-04 | 6,210.00 | 6,290.00 | 6,170.00 | 6,200.00 | 5,913.69 | 70,679 |
| 2024-07-03 | 6,270.00 | 6,310.00 | 6,200.00 | 6,270.00 | 5,980.46 | 68,510 |
| 2024-07-02 | 6,290.00 | 6,320.00 | 6,160.00 | 6,250.00 | 5,961.38 | 71,959 |
| 2024-07-01 | 6,210.00 | 6,360.00 | 6,200.00 | 6,290.00 | 5,999.54 | 115,010 |
| 2024-06-28 | 6,170.00 | 6,240.00 | 6,030.00 | 6,240.00 | 5,951.84 | 74,888 |
| 2024-06-27 | 6,190.00 | 6,240.00 | 6,070.00 | 6,070.00 | 5,789.69 | 73,083 |
| 2024-06-26 | 6,260.00 | 6,290.00 | 6,130.00 | 6,190.00 | 5,904.15 | 71,880 |
| 2024-06-25 | 6,250.00 | 6,400.00 | 6,100.00 | 6,160.00 | 5,875.54 | 99,615 |
| 2024-06-24 | 6,240.00 | 6,350.00 | 6,110.00 | 6,230.00 | 5,942.31 | 91,937 |
| 2024-06-21 | 6,220.00 | 6,330.00 | 6,140.00 | 6,240.00 | 5,951.84 | 145,815 |
| 2024-06-20 | 6,060.00 | 6,240.00 | 5,950.00 | 6,210.00 | 5,923.23 | 215,767 |
| 2024-06-19 | 5,660.00 | 6,030.00 | 5,650.00 | 6,000.00 | 5,722.93 | 225,160 |
| 2024-06-18 | 5,630.00 | 5,760.00 | 5,460.00 | 5,700.00 | 5,436.78 | 324,512 |
| 2024-06-17 | 5,720.00 | 5,860.00 | 5,580.00 | 5,620.00 | 5,360.48 | 265,848 |
| 2024-06-14 | 5,800.00 | 5,840.00 | 5,590.00 | 5,720.00 | 5,455.86 | 311,771 |
| 2024-06-13 | 5,870.00 | 5,910.00 | 5,790.00 | 5,790.00 | 5,522.62 | 80,297 |
| 2024-06-12 | 5,880.00 | 5,950.00 | 5,820.00 | 5,820.00 | 5,551.24 | 72,636 |
| 2024-06-11 | 5,960.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,608.47 | 107,491 |
| 2024-06-10 | 6,120.00 | 6,140.00 | 5,940.00 | 5,950.00 | 5,675.24 | 110,303 |
| 2024-06-07 | 6,070.00 | 6,200.00 | 6,010.00 | 6,140.00 | 5,856.46 | 81,673 |
| 2024-06-05 | 6,200.00 | 6,200.00 | 5,950.00 | 6,130.00 | 5,846.92 | 123,339 |
| 2024-06-04 | 6,290.00 | 6,290.00 | 6,100.00 | 6,150.00 | 5,866.00 | 85,787 |
| 2024-06-03 | 6,100.00 | 6,280.00 | 6,020.00 | 6,230.00 | 5,942.31 | 88,385 |
| 2024-05-31 | 6,090.00 | 6,130.00 | 5,990.00 | 6,100.00 | 5,818.31 | 85,799 |
| 2024-05-30 | 6,010.00 | 6,140.00 | 6,010.00 | 6,030.00 | 5,751.54 | 64,240 |
| 2024-05-29 | 6,010.00 | 6,150.00 | 5,980.00 | 6,070.00 | 5,789.69 | 84,974 |
| 2024-05-28 | 6,010.00 | 6,070.00 | 5,940.00 | 5,990.00 | 5,713.39 | 128,124 |
| 2024-05-27 | 6,100.00 | 6,160.00 | 5,950.00 | 6,000.00 | 5,722.93 | 196,840 |
| 2024-05-24 | 6,210.00 | 6,210.00 | 6,050.00 | 6,120.00 | 5,837.39 | 159,107 |
| 2024-05-23 | 6,220.00 | 6,700.00 | 6,050.00 | 6,220.00 | 5,932.77 | 719,835 |
| 2024-05-22 | 6,340.00 | 6,380.00 | 6,150.00 | 6,210.00 | 5,923.23 | 206,113 |
| 2024-05-21 | 6,410.00 | 6,450.00 | 6,200.00 | 6,390.00 | 6,094.92 | 131,612 |
| 2024-05-20 | 6,570.00 | 6,670.00 | 6,400.00 | 6,410.00 | 6,113.99 | 154,855 |
| 2024-05-17 | 6,500.00 | 6,710.00 | 6,390.00 | 6,600.00 | 6,295.22 | 128,427 |
| 2024-05-16 | 6,660.00 | 6,720.00 | 6,500.00 | 6,510.00 | 6,209.38 | 110,702 |
| 2024-05-14 | 6,500.00 | 6,650.00 | 6,490.00 | 6,520.00 | 6,218.91 | 129,506 |
| 2024-05-13 | 6,670.00 | 6,780.00 | 6,520.00 | 6,540.00 | 6,237.99 | 95,293 |
| 2024-05-10 | 6,770.00 | 6,820.00 | 6,590.00 | 6,680.00 | 6,371.53 | 177,743 |
| 2024-05-09 | 6,780.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,438.29 | 99,746 |
| 2024-05-08 | 6,870.00 | 6,990.00 | 6,710.00 | 6,790.00 | 6,476.45 | 161,166 |
| 2024-05-07 | 6,930.00 | 6,990.00 | 6,810.00 | 6,920.00 | 6,600.44 | 87,616 |
| 2024-05-03 | 6,980.00 | 7,040.00 | 6,870.00 | 6,870.00 | 6,552.75 | 58,009 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.