iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,570.00 | 10,250.00 | 9,400.00 | 10,200.00 | 9,615.45 | 292,329 |
| 2022-11-14 | 9,690.00 | 9,770.00 | 9,550.00 | 9,550.00 | 9,002.70 | 183,797 |
| 2022-11-11 | 9,420.00 | 9,770.00 | 9,420.00 | 9,690.00 | 9,134.68 | 288,148 |
| 2022-11-10 | 9,450.00 | 9,450.00 | 9,180.00 | 9,180.00 | 8,653.91 | 246,994 |
| 2022-11-09 | 9,340.00 | 9,650.00 | 9,290.00 | 9,560.00 | 9,012.13 | 294,125 |
| 2022-11-08 | 8,930.00 | 9,390.00 | 8,930.00 | 9,340.00 | 8,804.74 | 336,752 |
| 2022-11-07 | 8,850.00 | 9,000.00 | 8,720.00 | 8,860.00 | 8,352.25 | 204,248 |
| 2022-11-04 | 8,850.00 | 8,920.00 | 8,590.00 | 8,770.00 | 8,267.40 | 238,417 |
| 2022-11-03 | 8,980.00 | 9,060.00 | 8,830.00 | 8,900.00 | 8,389.95 | 163,547 |
| 2022-11-02 | 9,110.00 | 9,220.00 | 9,010.00 | 9,150.00 | 8,625.63 | 112,951 |
| 2022-11-01 | 8,880.00 | 9,220.00 | 8,840.00 | 9,190.00 | 8,663.33 | 165,599 |
| 2022-10-31 | 8,820.00 | 9,100.00 | 8,770.00 | 8,850.00 | 8,342.82 | 204,203 |
| 2022-10-28 | 8,870.00 | 9,000.00 | 8,670.00 | 8,670.00 | 8,173.13 | 186,114 |
| 2022-10-27 | 8,900.00 | 9,150.00 | 8,900.00 | 8,920.00 | 8,408.81 | 157,709 |
| 2022-10-26 | 9,100.00 | 9,140.00 | 8,890.00 | 8,920.00 | 8,408.81 | 190,494 |
| 2022-10-25 | 9,060.00 | 9,280.00 | 8,960.00 | 9,090.00 | 8,569.07 | 142,937 |
| 2022-10-24 | 9,000.00 | 9,330.00 | 8,950.00 | 9,040.00 | 8,521.93 | 227,731 |
| 2022-10-21 | 9,010.00 | 9,090.00 | 8,830.00 | 8,830.00 | 8,323.97 | 159,706 |
| 2022-10-20 | 9,250.00 | 9,250.00 | 8,960.00 | 9,050.00 | 8,531.36 | 208,568 |
| 2022-10-19 | 9,650.00 | 9,750.00 | 9,200.00 | 9,270.00 | 8,738.75 | 244,350 |
| 2022-10-18 | 9,290.00 | 9,880.00 | 9,290.00 | 9,740.00 | 9,181.81 | 243,716 |
| 2022-10-17 | 9,310.00 | 9,410.00 | 9,070.00 | 9,170.00 | 8,644.48 | 224,971 |
| 2022-10-14 | 9,530.00 | 9,730.00 | 9,250.00 | 9,550.00 | 9,002.70 | 246,203 |
| 2022-10-13 | 9,920.00 | 10,200.00 | 9,240.00 | 9,250.00 | 8,719.90 | 285,504 |
| 2022-10-12 | 9,640.00 | 10,100.00 | 9,310.00 | 10,000.00 | 9,426.91 | 222,223 |
| 2022-10-11 | 9,910.00 | 9,910.00 | 9,430.00 | 9,640.00 | 9,087.55 | 244,612 |
| 2022-10-07 | 10,250.00 | 10,500.00 | 10,100.00 | 10,150.00 | 9,568.32 | 108,330 |
| 2022-10-06 | 10,050.00 | 10,500.00 | 9,970.00 | 10,450.00 | 9,851.13 | 177,189 |
| 2022-10-05 | 10,500.00 | 10,650.00 | 9,890.00 | 9,890.00 | 9,323.22 | 252,843 |
| 2022-10-04 | 10,450.00 | 10,650.00 | 10,150.00 | 10,300.00 | 9,709.72 | 154,114 |
| 2022-09-30 | 9,990.00 | 10,350.00 | 9,960.00 | 10,300.00 | 9,709.72 | 196,524 |
| 2022-09-29 | 10,200.00 | 10,650.00 | 9,990.00 | 9,990.00 | 9,417.49 | 300,822 |
| 2022-09-28 | 10,050.00 | 10,400.00 | 9,800.00 | 10,100.00 | 9,521.18 | 307,111 |
| 2022-09-27 | 9,440.00 | 10,200.00 | 9,440.00 | 10,100.00 | 9,521.18 | 391,190 |
| 2022-09-26 | 9,730.00 | 10,300.00 | 9,000.00 | 9,400.00 | 8,861.30 | 406,162 |
| 2022-09-23 | 9,920.00 | 10,300.00 | 9,920.00 | 10,100.00 | 9,521.18 | 152,155 |
| 2022-09-22 | 10,050.00 | 10,200.00 | 9,550.00 | 10,050.00 | 9,474.05 | 262,623 |
| 2022-09-21 | 10,150.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,615.45 | 190,169 |
| 2022-09-20 | 10,250.00 | 10,550.00 | 10,000.00 | 10,300.00 | 9,709.72 | 216,892 |
| 2022-09-19 | 10,500.00 | 10,550.00 | 10,050.00 | 10,250.00 | 9,662.59 | 189,550 |
| 2022-09-16 | 10,450.00 | 10,700.00 | 10,350.00 | 10,550.00 | 9,945.39 | 162,278 |
| 2022-09-15 | 10,800.00 | 11,000.00 | 10,550.00 | 10,550.00 | 9,945.39 | 119,143 |
| 2022-09-14 | 10,500.00 | 11,000.00 | 10,500.00 | 10,750.00 | 10,133.93 | 231,238 |
| 2022-09-13 | 11,050.00 | 11,550.00 | 10,850.00 | 11,050.00 | 10,416.74 | 265,871 |
| 2022-09-08 | 10,500.00 | 11,100.00 | 10,450.00 | 10,900.00 | 10,275.34 | 300,081 |
| 2022-09-07 | 10,850.00 | 10,850.00 | 10,250.00 | 10,350.00 | 9,756.86 | 262,344 |
| 2022-09-06 | 10,750.00 | 11,400.00 | 10,750.00 | 11,000.00 | 10,369.61 | 171,501 |
| 2022-09-05 | 10,850.00 | 11,150.00 | 10,600.00 | 10,850.00 | 10,228.20 | 274,289 |
| 2022-09-02 | 11,050.00 | 11,300.00 | 10,950.00 | 11,100.00 | 10,463.88 | 97,479 |
| 2022-09-01 | 11,250.00 | 11,350.00 | 11,000.00 | 11,050.00 | 10,416.74 | 181,570 |
| 2022-08-31 | 11,400.00 | 11,650.00 | 11,150.00 | 11,500.00 | 10,840.95 | 131,219 |
| 2022-08-30 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 10,746.68 | 112,858 |
| 2022-08-29 | 10,700.00 | 11,100.00 | 10,550.00 | 11,000.00 | 10,369.61 | 233,803 |
| 2022-08-26 | 11,450.00 | 11,650.00 | 11,150.00 | 11,250.00 | 10,605.28 | 99,962 |
| 2022-08-25 | 10,950.00 | 11,500.00 | 10,950.00 | 11,400.00 | 10,746.68 | 151,442 |
| 2022-08-24 | 10,950.00 | 11,250.00 | 10,700.00 | 11,000.00 | 10,369.61 | 184,042 |
| 2022-08-23 | 11,400.00 | 11,650.00 | 10,900.00 | 10,950.00 | 10,322.47 | 363,139 |
| 2022-08-22 | 11,600.00 | 11,800.00 | 11,350.00 | 11,500.00 | 10,840.95 | 214,942 |
| 2022-08-19 | 12,150.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,123.76 | 240,142 |
| 2022-08-18 | 12,100.00 | 12,350.00 | 11,900.00 | 12,150.00 | 11,453.70 | 223,384 |
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.