iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,980.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,609.98 | 54,042 |
| 2024-04-30 | 6,930.00 | 7,110.00 | 6,600.00 | 6,970.00 | 6,648.13 | 134,078 |
| 2024-04-29 | 6,900.00 | 7,080.00 | 6,890.00 | 7,050.00 | 6,724.44 | 119,835 |
| 2024-04-26 | 6,990.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,562.29 | 61,742 |
| 2024-04-25 | 6,960.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,581.37 | 48,466 |
| 2024-04-24 | 7,020.00 | 7,070.00 | 6,960.00 | 7,010.00 | 6,686.29 | 49,983 |
| 2024-04-23 | 6,870.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,657.67 | 51,782 |
| 2024-04-22 | 6,850.00 | 6,960.00 | 6,830.00 | 6,880.00 | 6,562.29 | 43,998 |
| 2024-04-19 | 6,970.00 | 7,020.00 | 6,770.00 | 6,830.00 | 6,514.60 | 71,623 |
| 2024-04-18 | 6,810.00 | 7,100.00 | 6,810.00 | 6,970.00 | 6,648.13 | 88,099 |
| 2024-04-17 | 6,850.00 | 6,890.00 | 6,760.00 | 6,840.00 | 6,524.14 | 77,941 |
| 2024-04-16 | 6,870.00 | 6,940.00 | 6,810.00 | 6,850.00 | 6,533.68 | 81,551 |
| 2024-04-15 | 6,890.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,609.98 | 68,407 |
| 2024-04-12 | 6,950.00 | 7,070.00 | 6,860.00 | 7,060.00 | 6,733.98 | 79,383 |
| 2024-04-11 | 6,960.00 | 7,080.00 | 6,850.00 | 6,860.00 | 6,543.21 | 77,323 |
| 2024-04-09 | 6,960.00 | 7,090.00 | 6,940.00 | 7,000.00 | 6,676.75 | 94,789 |
| 2024-04-08 | 7,010.00 | 7,040.00 | 6,910.00 | 7,000.00 | 6,676.75 | 105,918 |
| 2024-04-05 | 7,090.00 | 7,190.00 | 6,960.00 | 7,040.00 | 6,714.90 | 137,420 |
| 2024-04-04 | 7,090.00 | 7,170.00 | 7,010.00 | 7,140.00 | 6,810.28 | 82,203 |
| 2024-04-03 | 7,050.00 | 7,200.00 | 6,930.00 | 7,090.00 | 6,762.59 | 143,480 |
| 2024-04-02 | 7,400.00 | 7,420.00 | 7,090.00 | 7,090.00 | 6,762.59 | 316,441 |
| 2024-04-01 | 7,310.00 | 7,510.00 | 7,290.00 | 7,430.00 | 7,086.89 | 130,329 |
| 2024-03-29 | 7,350.00 | 7,650.00 | 7,100.00 | 7,270.00 | 6,934.28 | 332,120 |
| 2024-03-28 | 7,590.00 | 7,620.00 | 7,370.00 | 7,370.00 | 7,029.66 | 174,217 |
| 2024-03-27 | 7,810.00 | 8,000.00 | 7,480.00 | 7,520.00 | 7,172.74 | 378,181 |
| 2024-03-26 | 7,700.00 | 8,060.00 | 7,580.00 | 7,740.00 | 7,382.58 | 435,634 |
| 2024-03-25 | 7,800.00 | 8,080.00 | 7,660.00 | 7,730.00 | 7,373.04 | 348,545 |
| 2024-03-22 | 7,730.00 | 7,860.00 | 7,460.00 | 7,700.00 | 7,344.42 | 253,363 |
| 2024-03-21 | 7,770.00 | 7,910.00 | 7,650.00 | 7,700.00 | 7,344.42 | 258,224 |
| 2024-03-20 | 7,840.00 | 8,220.00 | 7,610.00 | 7,700.00 | 7,344.42 | 972,495 |
| 2024-03-19 | 7,690.00 | 7,730.00 | 7,400.00 | 7,610.00 | 7,258.58 | 241,692 |
| 2024-03-18 | 7,330.00 | 7,870.00 | 7,260.00 | 7,720.00 | 7,363.50 | 806,761 |
| 2024-03-15 | 7,450.00 | 7,490.00 | 7,180.00 | 7,210.00 | 6,877.05 | 277,797 |
| 2024-03-14 | 7,250.00 | 7,530.00 | 7,200.00 | 7,450.00 | 7,105.97 | 234,539 |
| 2024-03-13 | 7,170.00 | 7,280.00 | 6,970.00 | 7,250.00 | 6,915.20 | 152,746 |
| 2024-03-12 | 7,260.00 | 7,400.00 | 7,050.00 | 7,130.00 | 6,800.75 | 128,239 |
| 2024-03-11 | 7,190.00 | 7,470.00 | 7,190.00 | 7,260.00 | 6,924.74 | 191,647 |
| 2024-03-08 | 7,050.00 | 7,170.00 | 6,890.00 | 7,160.00 | 6,829.36 | 210,383 |
| 2024-03-07 | 7,250.00 | 7,270.00 | 7,020.00 | 7,050.00 | 6,724.44 | 158,832 |
| 2024-03-06 | 7,050.00 | 7,480.00 | 6,840.00 | 7,240.00 | 6,905.67 | 322,367 |
| 2024-03-05 | 6,750.00 | 7,690.00 | 6,670.00 | 7,050.00 | 6,724.44 | 1,395,262 |
| 2024-03-04 | 6,840.00 | 6,950.00 | 6,780.00 | 6,840.00 | 6,524.14 | 175,884 |
| 2024-02-29 | 6,910.00 | 7,320.00 | 6,750.00 | 6,830.00 | 6,514.60 | 437,325 |
| 2024-02-28 | 6,950.00 | 6,960.00 | 6,860.00 | 6,910.00 | 6,590.90 | 74,006 |
| 2024-02-27 | 7,050.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,562.29 | 174,173 |
| 2024-02-26 | 7,120.00 | 7,190.00 | 7,040.00 | 7,070.00 | 6,743.52 | 85,773 |
| 2024-02-23 | 7,100.00 | 7,260.00 | 7,030.00 | 7,120.00 | 6,791.21 | 127,281 |
| 2024-02-22 | 7,180.00 | 7,230.00 | 7,020.00 | 7,060.00 | 6,733.98 | 131,516 |
| 2024-02-21 | 7,100.00 | 7,330.00 | 7,100.00 | 7,130.00 | 6,800.75 | 217,222 |
| 2024-02-20 | 7,300.00 | 7,400.00 | 7,240.00 | 7,280.00 | 6,943.82 | 89,154 |
| 2024-02-19 | 7,230.00 | 7,410.00 | 7,180.00 | 7,350.00 | 7,010.59 | 145,659 |
| 2024-02-16 | 7,550.00 | 7,630.00 | 7,100.00 | 7,320.00 | 6,981.97 | 178,388 |
| 2024-02-15 | 7,580.00 | 7,920.00 | 7,490.00 | 7,550.00 | 7,201.35 | 286,203 |
| 2024-02-14 | 7,550.00 | 7,650.00 | 7,430.00 | 7,580.00 | 7,229.96 | 88,140 |
| 2024-02-13 | 7,550.00 | 7,650.00 | 7,420.00 | 7,580.00 | 7,229.96 | 68,998 |
| 2024-02-08 | 7,420.00 | 7,690.00 | 7,250.00 | 7,470.00 | 7,125.04 | 189,477 |
| 2024-02-07 | 7,490.00 | 7,550.00 | 7,300.00 | 7,340.00 | 7,001.05 | 115,215 |
| 2024-02-06 | 7,300.00 | 7,500.00 | 7,180.00 | 7,460.00 | 7,115.51 | 192,472 |
| 2024-02-05 | 7,360.00 | 7,410.00 | 7,200.00 | 7,300.00 | 6,962.89 | 113,304 |
| 2024-02-02 | 7,090.00 | 7,340.00 | 7,090.00 | 7,330.00 | 6,991.51 | 86,789 |
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.