iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,170.00 | 6,190.00 | 5,910.00 | 6,040.00 | 5,693.86 | 125,785 |
| 2023-08-03 | 6,330.00 | 6,450.00 | 5,880.00 | 6,120.00 | 5,769.27 | 598,195 |
| 2023-08-02 | 5,910.00 | 5,930.00 | 5,780.00 | 5,810.00 | 5,477.04 | 81,479 |
| 2023-08-01 | 5,810.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,495.89 | 131,961 |
| 2023-07-31 | 5,650.00 | 5,830.00 | 5,610.00 | 5,830.00 | 5,495.89 | 93,686 |
| 2023-07-28 | 5,500.00 | 5,710.00 | 5,500.00 | 5,610.00 | 5,288.50 | 119,958 |
| 2023-07-27 | 5,400.00 | 5,790.00 | 5,400.00 | 5,660.00 | 5,335.63 | 214,490 |
| 2023-07-26 | 5,800.00 | 5,940.00 | 5,250.00 | 5,370.00 | 5,062.25 | 320,063 |
| 2023-07-25 | 6,140.00 | 6,140.00 | 5,820.00 | 5,820.00 | 5,486.46 | 204,955 |
| 2023-07-24 | 6,440.00 | 6,440.00 | 6,110.00 | 6,140.00 | 5,788.13 | 190,988 |
| 2023-07-21 | 6,260.00 | 6,650.00 | 6,260.00 | 6,450.00 | 6,080.36 | 311,336 |
| 2023-07-20 | 6,230.00 | 6,300.00 | 6,060.00 | 6,220.00 | 5,863.54 | 103,658 |
| 2023-07-19 | 6,120.00 | 6,240.00 | 6,040.00 | 6,230.00 | 5,872.97 | 103,624 |
| 2023-07-18 | 6,240.00 | 6,330.00 | 6,100.00 | 6,130.00 | 5,778.70 | 68,648 |
| 2023-07-17 | 6,330.00 | 6,380.00 | 6,150.00 | 6,240.00 | 5,882.39 | 84,883 |
| 2023-07-14 | 6,290.00 | 6,370.00 | 6,260.00 | 6,320.00 | 5,957.81 | 62,545 |
| 2023-07-13 | 6,200.00 | 6,450.00 | 6,150.00 | 6,300.00 | 5,938.96 | 135,548 |
| 2023-07-12 | 6,130.00 | 6,160.00 | 5,980.00 | 6,150.00 | 5,797.55 | 94,980 |
| 2023-07-11 | 6,100.00 | 6,200.00 | 6,040.00 | 6,070.00 | 5,722.14 | 45,677 |
| 2023-07-10 | 5,920.00 | 6,380.00 | 5,890.00 | 6,000.00 | 5,656.15 | 198,632 |
| 2023-07-07 | 6,000.00 | 6,120.00 | 5,920.00 | 5,990.00 | 5,646.72 | 141,768 |
| 2023-07-06 | 6,420.00 | 6,420.00 | 6,080.00 | 6,080.00 | 5,731.56 | 177,385 |
| 2023-07-05 | 6,490.00 | 6,520.00 | 6,380.00 | 6,380.00 | 6,014.37 | 70,604 |
| 2023-07-04 | 6,440.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,118.07 | 106,887 |
| 2023-07-03 | 6,360.00 | 6,540.00 | 6,360.00 | 6,500.00 | 6,127.49 | 77,717 |
| 2023-06-30 | 6,400.00 | 6,440.00 | 6,230.00 | 6,360.00 | 5,995.52 | 85,605 |
| 2023-06-29 | 6,610.00 | 6,680.00 | 6,400.00 | 6,400.00 | 6,033.23 | 127,190 |
| 2023-06-28 | 6,680.00 | 6,820.00 | 6,590.00 | 6,600.00 | 6,221.76 | 107,743 |
| 2023-06-27 | 6,650.00 | 6,900.00 | 6,620.00 | 6,660.00 | 6,278.33 | 142,835 |
| 2023-06-26 | 6,570.00 | 6,820.00 | 6,510.00 | 6,680.00 | 6,297.18 | 121,820 |
| 2023-06-23 | 6,670.00 | 6,680.00 | 6,470.00 | 6,570.00 | 6,193.48 | 76,979 |
| 2023-06-22 | 6,430.00 | 6,720.00 | 6,430.00 | 6,540.00 | 6,165.20 | 211,466 |
| 2023-06-21 | 6,380.00 | 6,530.00 | 6,330.00 | 6,440.00 | 6,070.93 | 92,075 |
| 2023-06-20 | 6,420.00 | 6,530.00 | 6,310.00 | 6,360.00 | 5,995.52 | 190,285 |
| 2023-06-19 | 6,500.00 | 6,590.00 | 6,350.00 | 6,440.00 | 6,070.93 | 249,240 |
| 2023-06-16 | 7,130.00 | 7,210.00 | 6,360.00 | 6,490.00 | 6,118.07 | 738,469 |
| 2023-06-15 | 7,150.00 | 7,210.00 | 7,090.00 | 7,120.00 | 6,711.96 | 101,101 |
| 2023-06-14 | 7,230.00 | 7,270.00 | 7,080.00 | 7,150.00 | 6,740.24 | 128,124 |
| 2023-06-13 | 7,360.00 | 7,420.00 | 7,200.00 | 7,200.00 | 6,787.38 | 178,332 |
| 2023-06-12 | 7,480.00 | 7,480.00 | 7,310.00 | 7,350.00 | 6,928.78 | 98,326 |
| 2023-06-09 | 7,430.00 | 7,490.00 | 7,380.00 | 7,430.00 | 7,004.20 | 158,373 |
| 2023-06-08 | 7,510.00 | 7,600.00 | 7,420.00 | 7,420.00 | 6,994.77 | 123,255 |
| 2023-06-07 | 7,470.00 | 7,550.00 | 7,450.00 | 7,460.00 | 7,032.48 | 65,321 |
| 2023-06-05 | 7,570.00 | 7,670.00 | 7,450.00 | 7,490.00 | 7,060.76 | 134,453 |
| 2023-06-02 | 7,700.00 | 7,730.00 | 7,530.00 | 7,560.00 | 7,126.75 | 76,333 |
| 2023-06-01 | 7,450.00 | 7,680.00 | 7,450.00 | 7,620.00 | 7,183.31 | 111,903 |
| 2023-05-31 | 7,550.00 | 7,600.00 | 7,480.00 | 7,480.00 | 7,051.33 | 109,486 |
| 2023-05-30 | 7,600.00 | 8,040.00 | 7,480.00 | 7,550.00 | 7,117.32 | 247,281 |
| 2023-05-26 | 7,780.00 | 7,840.00 | 7,600.00 | 7,600.00 | 7,164.45 | 137,442 |
| 2023-05-25 | 7,880.00 | 7,930.00 | 7,770.00 | 7,780.00 | 7,334.14 | 101,258 |
| 2023-05-24 | 7,890.00 | 8,000.00 | 7,770.00 | 7,870.00 | 7,418.98 | 102,210 |
| 2023-05-23 | 7,770.00 | 7,990.00 | 7,770.00 | 7,890.00 | 7,437.84 | 103,346 |
| 2023-05-22 | 7,730.00 | 7,920.00 | 7,700.00 | 7,840.00 | 7,390.70 | 80,368 |
| 2023-05-19 | 7,770.00 | 7,850.00 | 7,630.00 | 7,720.00 | 7,277.58 | 103,579 |
| 2023-05-18 | 7,820.00 | 7,890.00 | 7,660.00 | 7,760.00 | 7,315.29 | 58,321 |
| 2023-05-17 | 7,460.00 | 7,880.00 | 7,460.00 | 7,810.00 | 7,362.42 | 108,318 |
| 2023-05-16 | 7,660.00 | 7,740.00 | 7,490.00 | 7,490.00 | 7,060.76 | 117,581 |
| 2023-05-15 | 7,660.00 | 7,770.00 | 7,490.00 | 7,660.00 | 7,221.02 | 119,675 |
| 2023-05-12 | 7,680.00 | 7,790.00 | 7,610.00 | 7,660.00 | 7,221.02 | 88,110 |
| 2023-05-11 | 7,810.00 | 7,950.00 | 7,730.00 | 7,740.00 | 7,296.43 | 97,836 |
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.