iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,200.00 | 16,350.00 | 15,200.00 | 16,250.00 | 15,318.74 | 219,944 |
| 2022-05-19 | 15,150.00 | 15,350.00 | 14,850.00 | 15,150.00 | 14,281.78 | 263,514 |
| 2022-05-18 | 15,850.00 | 15,950.00 | 15,400.00 | 15,650.00 | 14,753.12 | 193,806 |
| 2022-05-17 | 15,800.00 | 16,150.00 | 15,750.00 | 15,750.00 | 14,847.39 | 118,512 |
| 2022-05-16 | 16,100.00 | 16,700.00 | 15,800.00 | 15,900.00 | 14,988.79 | 180,392 |
| 2022-05-13 | 15,650.00 | 16,050.00 | 15,550.00 | 15,950.00 | 15,035.93 | 233,777 |
| 2022-05-12 | 16,500.00 | 16,550.00 | 15,500.00 | 15,600.00 | 14,705.99 | 361,338 |
| 2022-05-11 | 15,400.00 | 16,950.00 | 15,350.00 | 16,950.00 | 15,978.62 | 357,214 |
| 2022-05-10 | 16,150.00 | 16,400.00 | 15,300.00 | 15,450.00 | 14,564.58 | 553,248 |
| 2022-05-09 | 16,700.00 | 16,950.00 | 16,300.00 | 16,400.00 | 15,460.14 | 209,375 |
| 2022-05-06 | 17,000.00 | 17,100.00 | 16,700.00 | 16,800.00 | 15,837.22 | 205,938 |
| 2022-05-04 | 17,550.00 | 17,700.00 | 17,100.00 | 17,300.00 | 16,308.56 | 166,952 |
| 2022-05-03 | 17,800.00 | 18,100.00 | 17,500.00 | 17,550.00 | 16,544.23 | 134,283 |
| 2022-05-02 | 17,850.00 | 18,000.00 | 17,500.00 | 17,850.00 | 16,827.04 | 213,898 |
| 2022-04-29 | 17,700.00 | 18,150.00 | 17,400.00 | 18,050.00 | 17,015.58 | 243,922 |
| 2022-04-28 | 18,750.00 | 18,900.00 | 17,450.00 | 17,700.00 | 16,685.64 | 360,416 |
| 2022-04-27 | 18,750.00 | 19,100.00 | 18,600.00 | 18,600.00 | 17,534.06 | 190,636 |
| 2022-04-26 | 18,550.00 | 19,400.00 | 18,550.00 | 19,150.00 | 18,052.54 | 183,806 |
| 2022-04-25 | 18,500.00 | 18,800.00 | 18,300.00 | 18,550.00 | 17,486.93 | 228,517 |
| 2022-04-22 | 19,150.00 | 19,300.00 | 18,900.00 | 18,950.00 | 17,864.00 | 222,297 |
| 2022-04-21 | 19,950.00 | 20,100.00 | 19,400.00 | 19,550.00 | 18,429.62 | 212,269 |
| 2022-04-20 | 19,850.00 | 20,150.00 | 19,650.00 | 19,950.00 | 18,806.69 | 131,056 |
| 2022-04-19 | 19,450.00 | 20,050.00 | 19,450.00 | 19,800.00 | 18,665.29 | 149,726 |
| 2022-04-18 | 19,250.00 | 19,700.00 | 19,100.00 | 19,450.00 | 18,335.35 | 122,173 |
| 2022-04-15 | 19,550.00 | 19,700.00 | 19,250.00 | 19,450.00 | 18,335.35 | 161,752 |
| 2022-04-14 | 19,950.00 | 20,200.00 | 19,350.00 | 19,800.00 | 18,665.29 | 161,142 |
| 2022-04-13 | 19,350.00 | 19,950.00 | 19,250.00 | 19,950.00 | 18,806.69 | 159,308 |
| 2022-04-12 | 19,450.00 | 19,850.00 | 18,950.00 | 19,350.00 | 18,241.08 | 317,883 |
| 2022-04-11 | 21,300.00 | 21,300.00 | 19,700.00 | 19,700.00 | 18,571.02 | 434,496 |
| 2022-04-08 | 21,500.00 | 22,600.00 | 21,100.00 | 21,200.00 | 19,985.06 | 579,799 |
| 2022-04-07 | 20,950.00 | 21,450.00 | 20,800.00 | 21,150.00 | 19,937.92 | 194,215 |
| 2022-04-06 | 21,350.00 | 21,450.00 | 21,000.00 | 21,000.00 | 19,796.52 | 183,743 |
| 2022-04-05 | 21,900.00 | 22,250.00 | 21,350.00 | 21,550.00 | 20,315.00 | 212,529 |
| 2022-04-04 | 21,700.00 | 22,100.00 | 21,550.00 | 22,000.00 | 20,739.21 | 150,241 |
| 2022-04-01 | 21,750.00 | 22,500.00 | 21,300.00 | 21,700.00 | 20,456.40 | 314,343 |
| 2022-03-31 | 22,550.00 | 22,550.00 | 21,800.00 | 21,850.00 | 20,597.81 | 194,658 |
| 2022-03-30 | 21,800.00 | 23,300.00 | 21,700.00 | 22,550.00 | 21,257.69 | 680,523 |
| 2022-03-29 | 20,950.00 | 21,700.00 | 20,850.00 | 21,650.00 | 20,409.27 | 156,253 |
| 2022-03-28 | 21,050.00 | 21,350.00 | 20,800.00 | 20,850.00 | 19,655.12 | 135,175 |
| 2022-03-25 | 21,450.00 | 22,100.00 | 21,200.00 | 21,200.00 | 19,985.06 | 177,864 |
| 2022-03-24 | 21,350.00 | 21,750.00 | 20,800.00 | 21,400.00 | 20,173.60 | 216,183 |
| 2022-03-23 | 21,800.00 | 21,850.00 | 21,350.00 | 21,500.00 | 20,267.87 | 183,833 |
| 2022-03-22 | 21,800.00 | 22,150.00 | 21,350.00 | 21,850.00 | 20,597.81 | 195,341 |
| 2022-03-21 | 22,050.00 | 22,200.00 | 21,500.00 | 21,550.00 | 20,315.00 | 144,904 |
| 2022-03-18 | 21,950.00 | 22,200.00 | 21,100.00 | 22,200.00 | 20,927.75 | 296,275 |
| 2022-03-17 | 22,350.00 | 22,450.00 | 21,850.00 | 22,100.00 | 20,833.48 | 182,471 |
| 2022-03-16 | 21,350.00 | 22,000.00 | 21,350.00 | 22,000.00 | 20,739.21 | 142,738 |
| 2022-03-15 | 21,050.00 | 21,600.00 | 20,950.00 | 21,450.00 | 20,220.73 | 170,190 |
| 2022-03-14 | 21,600.00 | 22,300.00 | 21,000.00 | 21,150.00 | 19,937.92 | 296,518 |
| 2022-03-11 | 21,350.00 | 21,900.00 | 21,050.00 | 21,600.00 | 20,362.14 | 240,767 |
| 2022-03-10 | 21,100.00 | 21,800.00 | 20,950.00 | 21,450.00 | 20,220.73 | 372,284 |
| 2022-03-08 | 19,900.00 | 21,200.00 | 19,900.00 | 20,600.00 | 19,419.44 | 434,687 |
| 2022-03-07 | 20,000.00 | 20,550.00 | 19,700.00 | 20,450.00 | 19,278.04 | 171,551 |
| 2022-03-04 | 19,600.00 | 20,300.00 | 19,450.00 | 20,200.00 | 19,042.37 | 271,661 |
| 2022-03-03 | 18,800.00 | 19,900.00 | 18,800.00 | 19,800.00 | 18,665.29 | 229,272 |
| 2022-03-02 | 18,150.00 | 18,900.00 | 18,100.00 | 18,750.00 | 17,675.46 | 136,073 |
| 2022-02-28 | 18,300.00 | 18,450.00 | 17,750.00 | 18,350.00 | 17,298.39 | 180,614 |
| 2022-02-25 | 17,500.00 | 18,300.00 | 17,500.00 | 18,300.00 | 17,251.25 | 231,890 |
| 2022-02-24 | 17,150.00 | 17,750.00 | 17,000.00 | 17,350.00 | 16,355.70 | 244,559 |
| 2022-02-23 | 17,250.00 | 17,800.00 | 17,250.00 | 17,350.00 | 16,355.70 | 131,702 |
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.