iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,840.00 | 8,900.00 | 8,600.00 | 8,700.00 | 8,201.42 | 119,204 |
| 2023-02-09 | 9,020.00 | 9,020.00 | 8,840.00 | 8,840.00 | 8,333.39 | 123,076 |
| 2023-02-08 | 9,160.00 | 9,160.00 | 8,960.00 | 9,020.00 | 8,503.08 | 115,550 |
| 2023-02-07 | 8,920.00 | 9,110.00 | 8,860.00 | 9,070.00 | 8,550.21 | 169,759 |
| 2023-02-06 | 8,820.00 | 8,940.00 | 8,610.00 | 8,860.00 | 8,352.25 | 130,076 |
| 2023-02-03 | 8,890.00 | 8,980.00 | 8,770.00 | 8,820.00 | 8,314.54 | 147,697 |
| 2023-02-02 | 8,770.00 | 8,910.00 | 8,740.00 | 8,830.00 | 8,323.97 | 216,390 |
| 2023-02-01 | 8,680.00 | 8,810.00 | 8,570.00 | 8,740.00 | 8,239.12 | 150,233 |
| 2023-01-31 | 8,650.00 | 8,720.00 | 8,520.00 | 8,560.00 | 8,069.44 | 143,073 |
| 2023-01-30 | 8,680.00 | 8,820.00 | 8,580.00 | 8,650.00 | 8,154.28 | 188,324 |
| 2023-01-27 | 8,670.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,154.28 | 139,212 |
| 2023-01-26 | 8,520.00 | 8,950.00 | 8,460.00 | 8,630.00 | 8,135.43 | 425,603 |
| 2023-01-25 | 8,540.00 | 8,640.00 | 8,410.00 | 8,450.00 | 7,965.74 | 232,117 |
| 2023-01-20 | 8,470.00 | 8,570.00 | 8,430.00 | 8,500.00 | 8,012.88 | 121,615 |
| 2023-01-19 | 8,420.00 | 8,650.00 | 8,340.00 | 8,460.00 | 7,975.17 | 190,172 |
| 2023-01-18 | 8,180.00 | 9,340.00 | 8,160.00 | 8,550.00 | 8,060.01 | 3,028,990 |
| 2023-01-17 | 8,210.00 | 8,300.00 | 8,100.00 | 8,110.00 | 7,645.23 | 114,121 |
| 2023-01-16 | 8,230.00 | 8,310.00 | 8,100.00 | 8,210.00 | 7,739.50 | 251,854 |
| 2023-01-13 | 8,170.00 | 8,260.00 | 8,120.00 | 8,170.00 | 7,701.79 | 127,936 |
| 2023-01-12 | 8,160.00 | 8,220.00 | 8,040.00 | 8,200.00 | 7,730.07 | 140,973 |
| 2023-01-11 | 8,070.00 | 8,190.00 | 8,040.00 | 8,060.00 | 7,598.09 | 115,307 |
| 2023-01-10 | 8,120.00 | 8,130.00 | 7,980.00 | 8,020.00 | 7,560.39 | 106,527 |
| 2023-01-09 | 8,020.00 | 8,230.00 | 8,020.00 | 8,080.00 | 7,616.95 | 133,303 |
| 2023-01-06 | 7,990.00 | 8,050.00 | 7,860.00 | 8,010.00 | 7,550.96 | 77,374 |
| 2023-01-05 | 8,040.00 | 8,180.00 | 7,890.00 | 7,990.00 | 7,532.10 | 128,718 |
| 2023-01-04 | 7,900.00 | 8,100.00 | 7,840.00 | 8,090.00 | 7,626.37 | 117,977 |
| 2023-01-03 | 8,160.00 | 8,200.00 | 7,790.00 | 7,970.00 | 7,513.25 | 267,610 |
| 2023-01-02 | 8,160.00 | 8,320.00 | 8,020.00 | 8,200.00 | 7,730.07 | 171,932 |
| 2022-12-29 | 8,380.00 | 8,490.00 | 8,080.00 | 8,130.00 | 7,664.08 | 195,022 |
| 2022-12-28 | 8,370.00 | 8,660.00 | 8,350.00 | 8,380.00 | 7,899.75 | 163,236 |
| 2022-12-27 | 8,450.00 | 8,630.00 | 8,260.00 | 8,450.00 | 7,965.74 | 226,553 |
| 2022-12-26 | 8,660.00 | 8,700.00 | 8,400.00 | 8,410.00 | 7,928.04 | 243,722 |
| 2022-12-23 | 9,100.00 | 9,260.00 | 8,640.00 | 8,660.00 | 8,163.71 | 524,081 |
| 2022-12-22 | 9,400.00 | 9,450.00 | 9,200.00 | 9,300.00 | 8,767.03 | 149,899 |
| 2022-12-21 | 9,200.00 | 9,380.00 | 9,090.00 | 9,310.00 | 8,776.46 | 191,582 |
| 2022-12-20 | 9,430.00 | 9,440.00 | 9,080.00 | 9,150.00 | 8,625.63 | 183,777 |
| 2022-12-19 | 9,400.00 | 9,630.00 | 9,340.00 | 9,380.00 | 8,842.45 | 303,449 |
| 2022-12-16 | 9,060.00 | 9,420.00 | 9,060.00 | 9,390.00 | 8,851.87 | 251,496 |
| 2022-12-15 | 9,190.00 | 9,290.00 | 9,140.00 | 9,220.00 | 8,691.62 | 169,490 |
| 2022-12-14 | 9,090.00 | 9,300.00 | 9,060.00 | 9,180.00 | 8,653.91 | 332,232 |
| 2022-12-13 | 8,940.00 | 9,090.00 | 8,880.00 | 8,960.00 | 8,446.52 | 250,849 |
| 2022-12-12 | 9,230.00 | 9,230.00 | 8,760.00 | 8,870.00 | 8,361.67 | 353,878 |
| 2022-12-09 | 9,230.00 | 9,390.00 | 9,040.00 | 9,240.00 | 8,710.47 | 284,393 |
| 2022-12-08 | 9,240.00 | 9,430.00 | 8,950.00 | 9,220.00 | 8,691.62 | 1,041,697 |
| 2022-12-07 | 9,080.00 | 9,400.00 | 9,010.00 | 9,300.00 | 8,767.03 | 354,048 |
| 2022-12-06 | 9,100.00 | 9,410.00 | 8,950.00 | 9,150.00 | 8,625.63 | 379,749 |
| 2022-12-05 | 8,850.00 | 9,460.00 | 8,840.00 | 9,250.00 | 8,719.90 | 944,549 |
| 2022-12-02 | 9,000.00 | 9,080.00 | 8,750.00 | 8,780.00 | 8,276.83 | 296,755 |
| 2022-12-01 | 8,860.00 | 9,140.00 | 8,830.00 | 8,920.00 | 8,408.81 | 346,329 |
| 2022-11-30 | 8,840.00 | 8,950.00 | 8,670.00 | 8,670.00 | 8,173.13 | 1,031,309 |
| 2022-11-29 | 8,600.00 | 9,450.00 | 8,590.00 | 8,900.00 | 8,389.95 | 710,521 |
| 2022-11-28 | 9,060.00 | 9,060.00 | 8,640.00 | 8,670.00 | 8,173.13 | 379,012 |
| 2022-11-25 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,578.49 | 139,777 |
| 2022-11-24 | 9,040.00 | 9,260.00 | 9,000.00 | 9,100.00 | 8,578.49 | 159,181 |
| 2022-11-23 | 8,950.00 | 9,130.00 | 8,750.00 | 9,040.00 | 8,521.93 | 400,422 |
| 2022-11-22 | 8,960.00 | 9,100.00 | 8,820.00 | 8,890.00 | 8,380.53 | 235,319 |
| 2022-11-21 | 9,370.00 | 9,510.00 | 8,960.00 | 8,980.00 | 8,465.37 | 259,949 |
| 2022-11-18 | 9,650.00 | 9,820.00 | 9,300.00 | 9,400.00 | 8,861.30 | 181,117 |
| 2022-11-17 | 9,820.00 | 9,970.00 | 9,600.00 | 9,680.00 | 9,125.25 | 166,923 |
| 2022-11-16 | 10,300.00 | 10,300.00 | 9,840.00 | 9,860.00 | 9,294.94 | 171,173 |
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.