iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 12,250.00 | 12,400.00 | 12,000.00 | 12,200.00 | 11,500.84 | 276,470 |
| 2022-08-16 | 12,950.00 | 13,050.00 | 12,250.00 | 12,250.00 | 11,547.97 | 290,375 |
| 2022-08-12 | 12,500.00 | 13,150.00 | 12,150.00 | 12,900.00 | 12,160.72 | 493,507 |
| 2022-08-11 | 11,950.00 | 12,700.00 | 11,950.00 | 12,350.00 | 11,642.24 | 519,437 |
| 2022-08-10 | 11,700.00 | 12,450.00 | 11,650.00 | 11,850.00 | 11,170.89 | 191,339 |
| 2022-08-09 | 11,700.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,218.03 | 157,855 |
| 2022-08-08 | 12,300.00 | 12,450.00 | 11,750.00 | 11,800.00 | 11,123.76 | 313,735 |
| 2022-08-05 | 11,900.00 | 12,400.00 | 11,700.00 | 12,300.00 | 11,595.10 | 323,677 |
| 2022-08-04 | 11,400.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,123.76 | 352,038 |
| 2022-08-03 | 11,050.00 | 11,450.00 | 11,050.00 | 11,300.00 | 10,652.41 | 159,373 |
| 2022-08-02 | 11,200.00 | 11,350.00 | 10,900.00 | 11,100.00 | 10,463.88 | 174,044 |
| 2022-08-01 | 11,150.00 | 11,500.00 | 11,050.00 | 11,200.00 | 10,558.14 | 173,235 |
| 2022-07-29 | 11,300.00 | 11,400.00 | 10,850.00 | 11,100.00 | 10,463.88 | 203,252 |
| 2022-07-28 | 11,750.00 | 11,850.00 | 11,100.00 | 11,200.00 | 10,558.14 | 246,643 |
| 2022-07-27 | 11,200.00 | 11,650.00 | 11,050.00 | 11,600.00 | 10,935.22 | 240,350 |
| 2022-07-26 | 11,050.00 | 11,450.00 | 11,000.00 | 11,150.00 | 10,511.01 | 212,063 |
| 2022-07-25 | 10,950.00 | 11,300.00 | 10,800.00 | 11,050.00 | 10,416.74 | 170,957 |
| 2022-07-22 | 11,250.00 | 11,300.00 | 11,000.00 | 11,050.00 | 10,416.74 | 244,437 |
| 2022-07-21 | 11,650.00 | 11,650.00 | 11,200.00 | 11,250.00 | 10,605.28 | 235,905 |
| 2022-07-20 | 11,500.00 | 11,800.00 | 11,400.00 | 11,500.00 | 10,840.95 | 302,886 |
| 2022-07-19 | 11,300.00 | 12,850.00 | 11,200.00 | 11,350.00 | 10,699.55 | 1,593,674 |
| 2022-07-18 | 11,000.00 | 11,500.00 | 10,950.00 | 11,400.00 | 10,746.68 | 377,025 |
| 2022-07-15 | 11,100.00 | 11,150.00 | 10,550.00 | 10,800.00 | 10,181.07 | 368,565 |
| 2022-07-14 | 10,750.00 | 11,050.00 | 10,450.00 | 10,850.00 | 10,228.20 | 339,651 |
| 2022-07-13 | 10,250.00 | 11,000.00 | 10,250.00 | 10,850.00 | 10,228.20 | 530,475 |
| 2022-07-12 | 10,400.00 | 11,400.00 | 10,100.00 | 10,200.00 | 9,615.45 | 1,018,030 |
| 2022-07-11 | 10,500.00 | 10,800.00 | 10,200.00 | 10,650.00 | 10,039.66 | 381,387 |
| 2022-07-08 | 9,750.00 | 10,650.00 | 9,700.00 | 10,450.00 | 9,851.13 | 743,374 |
| 2022-07-07 | 9,650.00 | 9,830.00 | 9,540.00 | 9,730.00 | 9,172.39 | 283,261 |
| 2022-07-06 | 9,300.00 | 9,870.00 | 9,190.00 | 9,450.00 | 8,908.43 | 653,961 |
| 2022-07-05 | 8,970.00 | 9,370.00 | 8,920.00 | 9,330.00 | 8,795.31 | 692,153 |
| 2022-07-04 | 8,840.00 | 9,000.00 | 8,720.00 | 8,820.00 | 8,314.54 | 453,852 |
| 2022-07-01 | 8,980.00 | 9,170.00 | 8,660.00 | 8,780.00 | 8,276.83 | 686,002 |
| 2022-06-30 | 9,050.00 | 9,290.00 | 8,900.00 | 8,940.00 | 8,427.66 | 1,215,940 |
| 2022-06-29 | 8,720.00 | 9,280.00 | 8,650.00 | 8,980.00 | 8,465.37 | 1,882,811 |
| 2022-06-28 | 12,300.00 | 12,500.00 | 8,800.00 | 8,920.00 | 8,408.81 | 6,522,374 |
| 2022-06-27 | 12,800.00 | 13,000.00 | 12,200.00 | 12,550.00 | 11,830.78 | 262,093 |
| 2022-06-24 | 11,800.00 | 12,800.00 | 11,800.00 | 12,750.00 | 12,019.32 | 353,383 |
| 2022-06-23 | 12,100.00 | 12,550.00 | 11,550.00 | 11,550.00 | 10,888.09 | 441,631 |
| 2022-06-22 | 12,650.00 | 13,100.00 | 11,900.00 | 11,900.00 | 11,218.03 | 407,400 |
| 2022-06-21 | 12,550.00 | 13,050.00 | 12,200.00 | 12,600.00 | 11,877.91 | 485,019 |
| 2022-06-20 | 13,900.00 | 14,100.00 | 12,250.00 | 12,750.00 | 12,019.32 | 653,070 |
| 2022-06-17 | 13,550.00 | 14,000.00 | 13,100.00 | 13,750.00 | 12,962.01 | 339,476 |
| 2022-06-16 | 14,500.00 | 14,950.00 | 13,900.00 | 13,900.00 | 13,103.41 | 261,703 |
| 2022-06-15 | 14,900.00 | 15,100.00 | 13,750.00 | 14,100.00 | 13,291.95 | 442,741 |
| 2022-06-14 | 14,800.00 | 15,400.00 | 14,650.00 | 15,150.00 | 14,281.78 | 320,671 |
| 2022-06-13 | 16,050.00 | 16,150.00 | 15,100.00 | 15,100.00 | 14,234.64 | 336,282 |
| 2022-06-10 | 16,850.00 | 16,900.00 | 16,450.00 | 16,500.00 | 15,554.41 | 105,334 |
| 2022-06-09 | 16,950.00 | 17,100.00 | 16,500.00 | 17,000.00 | 16,025.75 | 123,924 |
| 2022-06-08 | 16,900.00 | 17,300.00 | 16,750.00 | 16,850.00 | 15,884.35 | 119,065 |
| 2022-06-07 | 17,000.00 | 17,200.00 | 16,850.00 | 16,950.00 | 15,978.62 | 136,030 |
| 2022-06-03 | 17,500.00 | 17,500.00 | 17,200.00 | 17,300.00 | 16,308.56 | 108,436 |
| 2022-06-02 | 17,300.00 | 17,500.00 | 17,100.00 | 17,200.00 | 16,214.29 | 155,468 |
| 2022-05-31 | 16,800.00 | 17,550.00 | 16,550.00 | 17,350.00 | 16,355.70 | 338,309 |
| 2022-05-30 | 16,600.00 | 16,800.00 | 16,300.00 | 16,650.00 | 15,695.81 | 131,006 |
| 2022-05-27 | 16,700.00 | 16,850.00 | 16,150.00 | 16,300.00 | 15,365.87 | 161,779 |
| 2022-05-26 | 16,050.00 | 16,900.00 | 16,000.00 | 16,450.00 | 15,507.27 | 257,297 |
| 2022-05-25 | 16,100.00 | 16,600.00 | 15,900.00 | 16,000.00 | 15,083.06 | 186,781 |
| 2022-05-24 | 16,600.00 | 16,600.00 | 16,000.00 | 16,000.00 | 15,083.06 | 181,529 |
| 2022-05-23 | 16,200.00 | 16,850.00 | 16,050.00 | 16,650.00 | 15,695.81 | 180,547 |
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.