iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,810.00 | 7,890.00 | 7,710.00 | 7,770.00 | 7,324.71 | 62,010 |
| 2023-05-09 | 7,900.00 | 8,060.00 | 7,770.00 | 7,810.00 | 7,362.42 | 112,685 |
| 2023-05-08 | 8,150.00 | 8,200.00 | 7,870.00 | 7,900.00 | 7,447.26 | 109,668 |
| 2023-05-04 | 7,740.00 | 8,060.00 | 7,720.00 | 8,000.00 | 7,541.53 | 187,073 |
| 2023-05-03 | 7,700.00 | 7,840.00 | 7,650.00 | 7,720.00 | 7,277.58 | 107,129 |
| 2023-05-02 | 7,810.00 | 7,940.00 | 7,660.00 | 7,840.00 | 7,390.70 | 116,824 |
| 2023-04-28 | 7,880.00 | 8,040.00 | 7,700.00 | 7,750.00 | 7,305.86 | 112,530 |
| 2023-04-27 | 7,830.00 | 7,900.00 | 7,680.00 | 7,820.00 | 7,371.85 | 104,432 |
| 2023-04-26 | 7,620.00 | 7,930.00 | 7,580.00 | 7,830.00 | 7,381.27 | 118,324 |
| 2023-04-25 | 7,840.00 | 8,070.00 | 7,690.00 | 7,730.00 | 7,287.00 | 179,912 |
| 2023-04-24 | 8,140.00 | 8,310.00 | 7,900.00 | 7,910.00 | 7,456.69 | 156,759 |
| 2023-04-21 | 8,160.00 | 8,360.00 | 8,100.00 | 8,150.00 | 7,682.94 | 170,188 |
| 2023-04-20 | 8,680.00 | 8,780.00 | 8,270.00 | 8,270.00 | 7,796.06 | 251,068 |
| 2023-04-19 | 8,640.00 | 8,810.00 | 8,540.00 | 8,680.00 | 8,182.56 | 190,390 |
| 2023-04-18 | 8,790.00 | 9,090.00 | 8,610.00 | 8,620.00 | 8,126.00 | 392,035 |
| 2023-04-17 | 8,910.00 | 8,910.00 | 8,460.00 | 8,600.00 | 8,107.15 | 335,257 |
| 2023-04-14 | 8,270.00 | 8,930.00 | 8,230.00 | 8,640.00 | 8,144.85 | 889,908 |
| 2023-04-13 | 8,200.00 | 8,280.00 | 7,980.00 | 8,170.00 | 7,701.79 | 201,049 |
| 2023-04-12 | 7,830.00 | 8,210.00 | 7,720.00 | 8,200.00 | 7,730.07 | 356,599 |
| 2023-04-11 | 7,870.00 | 7,990.00 | 7,630.00 | 7,820.00 | 7,371.85 | 214,476 |
| 2023-04-10 | 7,900.00 | 7,960.00 | 7,570.00 | 7,870.00 | 7,418.98 | 251,807 |
| 2023-04-07 | 8,130.00 | 8,200.00 | 7,820.00 | 7,900.00 | 7,447.26 | 220,762 |
| 2023-04-06 | 8,360.00 | 8,580.00 | 8,130.00 | 8,130.00 | 7,664.08 | 345,764 |
| 2023-04-05 | 8,080.00 | 8,380.00 | 7,920.00 | 8,250.00 | 7,777.20 | 527,315 |
| 2023-04-04 | 7,550.00 | 8,300.00 | 7,500.00 | 8,010.00 | 7,550.96 | 929,263 |
| 2023-04-03 | 7,530.00 | 7,680.00 | 7,500.00 | 7,550.00 | 7,117.32 | 132,488 |
| 2023-03-31 | 7,570.00 | 7,740.00 | 7,400.00 | 7,510.00 | 7,079.61 | 159,343 |
| 2023-03-30 | 7,470.00 | 7,690.00 | 7,370.00 | 7,550.00 | 7,117.32 | 200,256 |
| 2023-03-29 | 7,700.00 | 7,730.00 | 7,330.00 | 7,380.00 | 6,957.06 | 304,158 |
| 2023-03-28 | 7,820.00 | 7,890.00 | 7,630.00 | 7,700.00 | 7,258.72 | 183,709 |
| 2023-03-27 | 8,080.00 | 8,080.00 | 7,710.00 | 7,820.00 | 7,371.85 | 194,436 |
| 2023-03-24 | 7,850.00 | 7,960.00 | 7,760.00 | 7,850.00 | 7,400.13 | 139,156 |
| 2023-03-23 | 7,940.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,400.13 | 152,125 |
| 2023-03-22 | 8,110.00 | 8,160.00 | 7,820.00 | 7,960.00 | 7,503.82 | 219,340 |
| 2023-03-21 | 8,150.00 | 8,200.00 | 8,040.00 | 8,100.00 | 7,635.80 | 109,455 |
| 2023-03-20 | 8,210.00 | 8,300.00 | 8,050.00 | 8,100.00 | 7,635.80 | 142,631 |
| 2023-03-17 | 7,920.00 | 8,260.00 | 7,810.00 | 8,180.00 | 7,711.22 | 157,565 |
| 2023-03-16 | 7,860.00 | 7,950.00 | 7,710.00 | 7,800.00 | 7,352.99 | 173,750 |
| 2023-03-15 | 8,150.00 | 8,170.00 | 8,000.00 | 8,030.00 | 7,569.81 | 139,109 |
| 2023-03-14 | 8,490.00 | 8,490.00 | 7,940.00 | 7,970.00 | 7,513.25 | 344,575 |
| 2023-03-13 | 8,710.00 | 8,800.00 | 8,280.00 | 8,470.00 | 7,984.60 | 334,722 |
| 2023-03-10 | 9,210.00 | 9,210.00 | 8,810.00 | 8,930.00 | 8,418.23 | 270,129 |
| 2023-03-09 | 8,760.00 | 9,500.00 | 8,750.00 | 9,210.00 | 8,682.19 | 744,190 |
| 2023-03-08 | 8,800.00 | 8,900.00 | 8,580.00 | 8,600.00 | 8,107.15 | 196,031 |
| 2023-03-07 | 8,520.00 | 8,960.00 | 8,400.00 | 8,960.00 | 8,446.52 | 311,116 |
| 2023-03-06 | 8,560.00 | 8,670.00 | 8,300.00 | 8,520.00 | 8,031.73 | 213,902 |
| 2023-03-03 | 8,470.00 | 8,640.00 | 8,430.00 | 8,510.00 | 8,022.30 | 108,804 |
| 2023-03-02 | 8,560.00 | 8,640.00 | 8,420.00 | 8,460.00 | 7,975.17 | 106,276 |
| 2023-02-28 | 8,530.00 | 8,750.00 | 8,510.00 | 8,560.00 | 8,069.44 | 63,209 |
| 2023-02-27 | 8,780.00 | 8,780.00 | 8,500.00 | 8,540.00 | 8,050.58 | 109,701 |
| 2023-02-24 | 8,920.00 | 8,980.00 | 8,720.00 | 8,720.00 | 8,220.27 | 118,211 |
| 2023-02-23 | 9,080.00 | 9,160.00 | 8,870.00 | 8,920.00 | 8,408.81 | 132,095 |
| 2023-02-22 | 8,960.00 | 9,110.00 | 8,850.00 | 9,020.00 | 8,503.08 | 140,172 |
| 2023-02-21 | 9,170.00 | 9,230.00 | 9,010.00 | 9,070.00 | 8,550.21 | 131,562 |
| 2023-02-20 | 8,880.00 | 9,190.00 | 8,800.00 | 9,140.00 | 8,616.20 | 212,994 |
| 2023-02-17 | 8,820.00 | 9,050.00 | 8,750.00 | 8,870.00 | 8,361.67 | 118,733 |
| 2023-02-16 | 8,830.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,314.54 | 96,744 |
| 2023-02-15 | 8,830.00 | 8,950.00 | 8,730.00 | 8,800.00 | 8,295.68 | 102,353 |
| 2023-02-14 | 8,900.00 | 8,970.00 | 8,760.00 | 8,890.00 | 8,380.53 | 79,807 |
| 2023-02-13 | 8,730.00 | 9,010.00 | 8,630.00 | 8,890.00 | 8,380.53 | 157,570 |
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.