iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 6,990.00 | 7,150.00 | 6,920.00 | 7,110.00 | 6,781.67 | 176,317 |
| 2024-01-31 | 7,250.00 | 7,410.00 | 6,910.00 | 7,080.00 | 6,753.05 | 223,617 |
| 2024-01-30 | 7,620.00 | 7,730.00 | 7,300.00 | 7,300.00 | 6,962.89 | 236,939 |
| 2024-01-29 | 7,550.00 | 7,900.00 | 7,430.00 | 7,570.00 | 7,220.43 | 375,348 |
| 2024-01-26 | 7,550.00 | 7,720.00 | 7,410.00 | 7,610.00 | 7,258.58 | 153,484 |
| 2024-01-25 | 7,810.00 | 8,590.00 | 7,400.00 | 7,560.00 | 7,210.89 | 1,103,026 |
| 2024-01-24 | 7,720.00 | 8,000.00 | 7,640.00 | 7,800.00 | 7,439.81 | 161,057 |
| 2024-01-23 | 7,620.00 | 7,920.00 | 7,460.00 | 7,640.00 | 7,287.19 | 225,734 |
| 2024-01-22 | 7,510.00 | 7,660.00 | 7,420.00 | 7,560.00 | 7,210.89 | 149,368 |
| 2024-01-19 | 7,600.00 | 7,750.00 | 7,440.00 | 7,490.00 | 7,144.12 | 139,017 |
| 2024-01-18 | 7,800.00 | 7,870.00 | 7,510.00 | 7,580.00 | 7,229.96 | 230,189 |
| 2024-01-17 | 8,010.00 | 8,130.00 | 7,670.00 | 7,800.00 | 7,439.81 | 231,505 |
| 2024-01-16 | 8,110.00 | 8,200.00 | 7,860.00 | 8,000.00 | 7,630.57 | 192,349 |
| 2024-01-15 | 8,300.00 | 8,370.00 | 8,010.00 | 8,110.00 | 7,735.49 | 272,513 |
| 2024-01-12 | 8,800.00 | 8,800.00 | 8,230.00 | 8,370.00 | 7,983.48 | 527,977 |
| 2024-01-11 | 8,440.00 | 9,200.00 | 8,320.00 | 8,830.00 | 8,422.24 | 1,083,533 |
| 2024-01-10 | 8,780.00 | 8,820.00 | 8,370.00 | 8,400.00 | 8,012.10 | 243,114 |
| 2024-01-09 | 8,410.00 | 8,950.00 | 8,370.00 | 8,680.00 | 8,279.17 | 546,831 |
| 2024-01-08 | 8,420.00 | 8,480.00 | 8,160.00 | 8,310.00 | 7,926.25 | 247,139 |
| 2024-01-05 | 8,510.00 | 8,980.00 | 8,350.00 | 8,380.00 | 7,993.02 | 453,412 |
| 2024-01-04 | 9,090.00 | 9,090.00 | 8,460.00 | 8,460.00 | 8,069.33 | 524,196 |
| 2024-01-03 | 9,120.00 | 9,300.00 | 8,910.00 | 9,090.00 | 8,670.23 | 539,422 |
| 2024-01-02 | 8,740.00 | 9,120.00 | 8,550.00 | 9,070.00 | 8,651.16 | 627,205 |
| 2023-12-28 | 8,740.00 | 8,840.00 | 8,660.00 | 8,780.00 | 8,374.55 | 300,133 |
| 2023-12-27 | 8,570.00 | 8,860.00 | 8,430.00 | 8,740.00 | 8,336.40 | 483,207 |
| 2023-12-26 | 8,450.00 | 8,740.00 | 8,450.00 | 8,570.00 | 8,078.87 | 379,386 |
| 2023-12-22 | 8,520.00 | 8,670.00 | 8,210.00 | 8,420.00 | 7,937.46 | 266,438 |
| 2023-12-21 | 8,530.00 | 8,680.00 | 8,410.00 | 8,510.00 | 8,022.30 | 299,796 |
| 2023-12-20 | 8,880.00 | 8,880.00 | 8,530.00 | 8,560.00 | 8,069.44 | 380,572 |
| 2023-12-19 | 8,760.00 | 8,890.00 | 8,540.00 | 8,850.00 | 8,342.82 | 466,933 |
| 2023-12-18 | 8,450.00 | 8,730.00 | 8,340.00 | 8,730.00 | 8,229.70 | 621,023 |
| 2023-12-15 | 8,140.00 | 8,530.00 | 8,080.00 | 8,440.00 | 7,956.32 | 506,824 |
| 2023-12-14 | 8,250.00 | 8,760.00 | 8,080.00 | 8,150.00 | 7,682.94 | 1,026,371 |
| 2023-12-13 | 8,670.00 | 8,730.00 | 8,160.00 | 8,210.00 | 7,739.50 | 961,343 |
| 2023-12-12 | 8,580.00 | 9,380.00 | 8,410.00 | 8,800.00 | 8,295.68 | 1,856,547 |
| 2023-12-11 | 9,790.00 | 9,800.00 | 8,710.00 | 8,800.00 | 8,295.68 | 2,792,168 |
| 2023-12-08 | 9,380.00 | 9,500.00 | 9,040.00 | 9,130.00 | 8,606.77 | 1,686,181 |
| 2023-12-07 | 10,000.00 | 10,280.00 | 9,130.00 | 9,260.00 | 8,729.32 | 5,189,406 |
| 2023-12-06 | 9,690.00 | 10,380.00 | 9,520.00 | 9,710.00 | 9,153.53 | 6,455,579 |
| 2023-12-05 | 8,310.00 | 10,100.00 | 8,220.00 | 9,700.00 | 9,144.11 | 18,773,711 |
| 2023-12-04 | 8,060.00 | 8,450.00 | 7,780.00 | 8,320.00 | 7,843.19 | 875,114 |
| 2023-12-01 | 8,160.00 | 8,620.00 | 8,090.00 | 8,120.00 | 7,654.65 | 1,279,199 |
| 2023-11-30 | 8,150.00 | 8,400.00 | 8,070.00 | 8,150.00 | 7,682.94 | 522,735 |
| 2023-11-29 | 8,830.00 | 8,900.00 | 8,210.00 | 8,260.00 | 7,786.63 | 1,093,302 |
| 2023-11-28 | 8,840.00 | 9,130.00 | 8,630.00 | 8,880.00 | 8,371.10 | 1,244,222 |
| 2023-11-27 | 8,780.00 | 9,190.00 | 8,590.00 | 8,940.00 | 8,427.66 | 2,437,162 |
| 2023-11-24 | 8,810.00 | 9,340.00 | 8,670.00 | 8,820.00 | 8,314.54 | 4,674,527 |
| 2023-11-23 | 8,280.00 | 9,870.00 | 8,060.00 | 8,890.00 | 8,380.53 | 16,175,590 |
| 2023-11-22 | 8,620.00 | 8,790.00 | 8,310.00 | 8,400.00 | 7,918.61 | 2,866,777 |
| 2023-11-21 | 7,080.00 | 8,970.00 | 6,930.00 | 8,800.00 | 8,295.68 | 19,723,230 |
| 2023-11-20 | 7,610.00 | 7,850.00 | 7,080.00 | 7,080.00 | 6,674.26 | 2,786,451 |
| 2023-11-17 | 7,520.00 | 8,150.00 | 7,230.00 | 7,350.00 | 6,928.78 | 13,505,730 |
| 2023-11-16 | 6,520.00 | 6,760.00 | 6,430.00 | 6,540.00 | 6,165.20 | 1,036,930 |
| 2023-11-15 | 6,180.00 | 7,200.00 | 6,100.00 | 6,680.00 | 6,297.18 | 5,730,304 |
| 2023-11-14 | 6,000.00 | 6,110.00 | 5,990.00 | 6,030.00 | 5,684.43 | 111,316 |
| 2023-11-13 | 6,170.00 | 6,310.00 | 5,970.00 | 5,970.00 | 5,627.87 | 232,854 |
| 2023-11-10 | 6,300.00 | 6,380.00 | 6,020.00 | 6,040.00 | 5,693.86 | 234,196 |
| 2023-11-09 | 6,380.00 | 6,470.00 | 6,180.00 | 6,200.00 | 5,844.69 | 168,528 |
| 2023-11-08 | 6,500.00 | 6,780.00 | 6,350.00 | 6,380.00 | 6,014.37 | 302,697 |
| 2023-11-07 | 6,730.00 | 6,850.00 | 6,410.00 | 6,420.00 | 6,052.08 | 195,374 |
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.