iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,770.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,344.31 | 234,033 |
| 2023-11-03 | 6,500.00 | 6,690.00 | 6,410.00 | 6,630.00 | 6,250.04 | 255,058 |
| 2023-11-02 | 6,340.00 | 6,660.00 | 6,260.00 | 6,500.00 | 6,127.49 | 294,630 |
| 2023-11-01 | 6,230.00 | 6,370.00 | 6,130.00 | 6,240.00 | 5,882.39 | 249,372 |
| 2023-10-31 | 6,220.00 | 6,950.00 | 6,080.00 | 6,230.00 | 5,872.97 | 1,675,347 |
| 2023-10-30 | 5,910.00 | 6,280.00 | 5,890.00 | 6,190.00 | 5,835.26 | 264,752 |
| 2023-10-27 | 6,010.00 | 6,210.00 | 5,760.00 | 5,930.00 | 5,590.16 | 450,360 |
| 2023-10-26 | 6,570.00 | 7,060.00 | 6,000.00 | 6,020.00 | 5,675.00 | 1,607,525 |
| 2023-10-25 | 6,260.00 | 7,130.00 | 6,050.00 | 7,130.00 | 6,721.39 | 1,781,796 |
| 2023-10-24 | 6,180.00 | 6,290.00 | 5,920.00 | 6,290.00 | 5,929.53 | 201,270 |
| 2023-10-23 | 6,040.00 | 6,320.00 | 6,030.00 | 6,110.00 | 5,759.84 | 174,333 |
| 2023-10-20 | 6,190.00 | 6,400.00 | 6,030.00 | 6,100.00 | 5,750.42 | 307,494 |
| 2023-10-19 | 6,460.00 | 6,550.00 | 6,250.00 | 6,270.00 | 5,910.68 | 263,121 |
| 2023-10-18 | 6,780.00 | 6,850.00 | 6,490.00 | 6,560.00 | 6,184.06 | 263,840 |
| 2023-10-17 | 6,860.00 | 7,000.00 | 6,750.00 | 6,830.00 | 6,438.58 | 163,659 |
| 2023-10-16 | 6,970.00 | 7,000.00 | 6,670.00 | 6,770.00 | 6,382.02 | 309,264 |
| 2023-10-13 | 7,300.00 | 7,360.00 | 6,960.00 | 7,100.00 | 6,693.11 | 254,660 |
| 2023-10-12 | 7,410.00 | 7,720.00 | 7,300.00 | 7,360.00 | 6,938.21 | 373,411 |
| 2023-10-11 | 7,150.00 | 7,440.00 | 7,150.00 | 7,350.00 | 6,928.78 | 142,083 |
| 2023-10-10 | 7,590.00 | 7,590.00 | 7,000.00 | 7,090.00 | 6,683.68 | 245,031 |
| 2023-10-06 | 7,270.00 | 7,670.00 | 7,270.00 | 7,450.00 | 7,023.05 | 191,211 |
| 2023-10-05 | 7,450.00 | 7,590.00 | 7,310.00 | 7,310.00 | 6,891.07 | 210,310 |
| 2023-10-04 | 7,660.00 | 7,750.00 | 7,100.00 | 7,320.00 | 6,900.50 | 300,624 |
| 2023-09-27 | 7,870.00 | 7,980.00 | 7,510.00 | 7,730.00 | 7,287.00 | 344,135 |
| 2023-09-26 | 7,860.00 | 8,090.00 | 7,670.00 | 7,900.00 | 7,447.26 | 272,271 |
| 2023-09-25 | 8,070.00 | 8,360.00 | 7,840.00 | 7,850.00 | 7,400.13 | 364,286 |
| 2023-09-22 | 8,050.00 | 8,180.00 | 7,970.00 | 8,090.00 | 7,626.37 | 222,486 |
| 2023-09-21 | 8,220.00 | 8,400.00 | 8,050.00 | 8,050.00 | 7,588.67 | 273,150 |
| 2023-09-20 | 8,450.00 | 8,550.00 | 8,230.00 | 8,300.00 | 7,824.34 | 323,993 |
| 2023-09-19 | 8,520.00 | 8,640.00 | 8,350.00 | 8,400.00 | 7,918.61 | 311,563 |
| 2023-09-18 | 8,830.00 | 8,830.00 | 8,450.00 | 8,590.00 | 8,097.72 | 417,606 |
| 2023-09-15 | 8,830.00 | 8,890.00 | 8,580.00 | 8,840.00 | 8,333.39 | 478,729 |
| 2023-09-14 | 9,050.00 | 9,100.00 | 8,710.00 | 8,760.00 | 8,257.98 | 634,009 |
| 2023-09-13 | 9,200.00 | 9,600.00 | 8,910.00 | 9,050.00 | 8,531.36 | 570,844 |
| 2023-09-12 | 9,310.00 | 9,630.00 | 9,040.00 | 9,200.00 | 8,672.76 | 801,668 |
| 2023-09-11 | 10,240.00 | 10,270.00 | 9,170.00 | 9,270.00 | 8,738.75 | 1,153,732 |
| 2023-09-08 | 10,110.00 | 10,470.00 | 10,040.00 | 10,300.00 | 9,709.72 | 544,415 |
| 2023-09-07 | 10,360.00 | 10,680.00 | 10,010.00 | 10,100.00 | 9,521.18 | 564,965 |
| 2023-09-06 | 10,540.00 | 10,780.00 | 10,230.00 | 10,390.00 | 9,794.56 | 732,198 |
| 2023-09-05 | 9,920.00 | 10,980.00 | 9,920.00 | 10,780.00 | 10,162.21 | 2,675,362 |
| 2023-09-04 | 10,210.00 | 10,680.00 | 9,860.00 | 9,920.00 | 9,351.50 | 1,313,088 |
| 2023-09-01 | 10,630.00 | 10,960.00 | 10,160.00 | 10,200.00 | 9,615.45 | 1,244,108 |
| 2023-08-31 | 10,500.00 | 11,380.00 | 10,350.00 | 10,640.00 | 10,030.24 | 3,076,243 |
| 2023-08-30 | 11,400.00 | 11,690.00 | 10,270.00 | 10,390.00 | 9,794.56 | 3,323,512 |
| 2023-08-29 | 11,770.00 | 12,470.00 | 11,160.00 | 11,690.00 | 11,020.06 | 2,717,019 |
| 2023-08-28 | 10,880.00 | 12,100.00 | 10,880.00 | 12,100.00 | 11,406.57 | 1,459,272 |
| 2023-08-25 | 10,050.00 | 10,670.00 | 10,050.00 | 10,580.00 | 9,973.68 | 813,463 |
| 2023-08-24 | 10,000.00 | 10,330.00 | 10,000.00 | 10,150.00 | 9,568.32 | 717,425 |
| 2023-08-23 | 10,030.00 | 10,780.00 | 10,000.00 | 10,290.00 | 9,700.29 | 3,234,784 |
| 2023-08-22 | 9,830.00 | 11,410.00 | 9,360.00 | 10,170.00 | 9,587.17 | 21,637,609 |
| 2023-08-21 | 9,360.00 | 9,990.00 | 8,990.00 | 9,360.00 | 8,823.59 | 2,969,996 |
| 2023-08-18 | 10,000.00 | 11,190.00 | 9,270.00 | 10,190.00 | 9,606.03 | 17,337,461 |
| 2023-08-17 | 8,660.00 | 10,030.00 | 8,530.00 | 8,610.00 | 8,116.57 | 18,455,010 |
| 2023-08-16 | 6,010.00 | 7,890.00 | 5,870.00 | 7,890.00 | 7,437.84 | 6,710,693 |
| 2023-08-14 | 6,200.00 | 6,210.00 | 5,980.00 | 6,070.00 | 5,722.14 | 114,853 |
| 2023-08-11 | 6,290.00 | 6,350.00 | 6,140.00 | 6,170.00 | 5,816.41 | 111,725 |
| 2023-08-10 | 6,090.00 | 6,340.00 | 6,040.00 | 6,290.00 | 5,929.53 | 165,734 |
| 2023-08-09 | 5,880.00 | 6,090.00 | 5,820.00 | 6,090.00 | 5,740.99 | 115,895 |
| 2023-08-08 | 6,090.00 | 6,240.00 | 5,810.00 | 5,890.00 | 5,552.45 | 107,160 |
| 2023-08-07 | 6,040.00 | 6,130.00 | 5,910.00 | 6,090.00 | 5,740.99 | 76,493 |
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.