See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 048530.KQ stock page

iNtRON Biotechnology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,495.002,540.002,400.002,460.002,460.0076,492
2026-07-232,500.002,510.002,310.002,510.002,510.0090,645
2026-07-222,435.002,475.002,370.002,460.002,460.00103,840
2026-07-212,440.002,510.002,350.002,435.002,435.0053,834
2026-07-202,510.002,585.002,350.002,420.002,420.0061,455
2026-07-162,565.002,580.002,400.002,510.002,510.0062,019
2026-07-152,505.002,645.002,505.002,565.002,565.0032,514
2026-07-142,480.002,620.002,400.002,500.002,500.00157,774
2026-07-132,600.002,735.002,510.002,535.002,535.00108,013
2026-07-102,310.002,630.002,310.002,600.002,600.00203,173
2026-07-092,355.002,410.002,275.002,330.002,330.0092,181
2026-07-082,410.002,410.002,300.002,370.002,370.0063,047
2026-07-072,415.002,475.002,345.002,415.002,415.0064,614
2026-07-062,420.002,475.002,340.002,420.002,420.0094,625
2026-07-032,495.002,580.002,375.002,420.002,420.0096,661
2026-07-022,570.002,595.002,405.002,505.002,505.0040,503
2026-07-012,550.002,650.002,480.002,570.002,570.0056,212
2026-06-302,740.002,740.002,465.002,550.002,550.0091,789
2026-06-292,345.002,665.002,345.002,625.002,625.00187,068
2026-06-262,500.002,515.002,325.002,365.002,365.00180,463
2026-06-252,515.002,660.002,445.002,570.002,570.00102,081
2026-06-242,495.002,735.002,360.002,515.002,515.00246,223
2026-06-232,670.002,705.002,525.002,525.002,525.00134,673
2026-06-222,660.002,720.002,580.002,690.002,690.0085,895
2026-06-192,685.002,735.002,560.002,660.002,660.00159,661
2026-06-182,825.002,830.002,720.002,780.002,780.00105,875
2026-06-172,735.002,880.002,655.002,825.002,825.00175,288
2026-06-162,585.002,920.002,560.002,700.002,700.00407,858
2026-06-152,680.002,700.002,570.002,580.002,580.0093,181
2026-06-122,570.002,645.002,570.002,590.002,590.0059,778
2026-06-112,560.002,590.002,475.002,555.002,555.00104,965
2026-06-102,770.002,875.002,510.002,565.002,565.00216,566
2026-06-092,585.002,995.002,535.002,995.002,995.00197,218
2026-06-082,590.002,670.002,510.002,615.002,615.00159,199
2026-06-052,605.002,745.002,600.002,685.002,685.00126,576
2026-06-042,715.002,795.002,590.002,635.002,635.00107,254
2026-06-022,705.002,775.002,630.002,715.002,715.00206,581
2026-06-012,800.002,895.002,660.002,720.002,720.00300,437
2026-05-292,970.003,035.002,790.002,795.002,795.00315,492
2026-05-283,005.003,810.002,885.002,965.002,965.002,850,268
2026-05-273,025.003,055.002,950.003,020.003,020.00155,980
2026-05-263,150.003,190.003,000.003,030.003,030.00139,405
2026-05-222,985.003,195.002,985.003,145.003,145.00130,893
2026-05-213,090.003,180.002,940.002,985.002,985.00191,570
2026-05-203,185.003,195.002,995.003,070.003,070.00103,877
2026-05-193,005.003,170.003,005.003,095.003,095.00107,720
2026-05-183,250.003,285.003,080.003,085.003,085.00202,411
2026-05-153,280.003,300.003,120.003,160.003,160.00241,154
2026-05-143,255.003,340.003,205.003,280.003,280.00149,731
2026-05-133,260.003,485.003,230.003,275.003,275.00187,798
2026-05-123,300.003,370.003,200.003,255.003,255.00268,629
2026-05-113,390.003,405.003,270.003,300.003,300.00234,119
2026-05-083,400.003,435.003,320.003,390.003,390.00151,227
2026-05-073,435.003,445.003,355.003,400.003,400.00151,009
2026-05-063,480.003,545.003,340.003,430.003,430.00318,122
2026-05-043,610.003,670.003,475.003,475.003,475.00307,551
2026-04-303,740.003,740.003,575.003,610.003,610.00186,630
2026-04-293,785.003,840.003,665.003,740.003,740.00203,707
2026-04-283,940.003,940.003,715.003,785.003,785.00216,991
2026-04-273,800.003,910.003,800.003,890.003,890.00250,357
← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.