iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 17,350.00 | 17,650.00 | 17,100.00 | 17,200.00 | 16,214.29 | 132,675 |
| 2022-02-21 | 17,200.00 | 18,000.00 | 16,850.00 | 17,950.00 | 16,921.31 | 198,360 |
| 2022-02-18 | 16,900.00 | 17,450.00 | 16,850.00 | 17,400.00 | 16,402.83 | 133,750 |
| 2022-02-17 | 17,500.00 | 17,700.00 | 16,900.00 | 17,300.00 | 16,308.56 | 171,636 |
| 2022-02-16 | 16,700.00 | 17,650.00 | 16,700.00 | 17,650.00 | 16,638.50 | 172,632 |
| 2022-02-15 | 16,700.00 | 17,050.00 | 16,300.00 | 16,350.00 | 15,413.01 | 187,181 |
| 2022-02-14 | 16,700.00 | 17,150.00 | 16,400.00 | 16,750.00 | 15,790.08 | 178,728 |
| 2022-02-11 | 17,500.00 | 17,650.00 | 17,000.00 | 17,150.00 | 16,167.16 | 134,539 |
| 2022-02-10 | 18,500.00 | 18,700.00 | 17,700.00 | 17,800.00 | 16,779.91 | 160,498 |
| 2022-02-09 | 17,900.00 | 18,550.00 | 17,600.00 | 18,400.00 | 17,345.52 | 173,317 |
| 2022-02-08 | 17,800.00 | 18,200.00 | 17,500.00 | 17,800.00 | 16,779.91 | 130,746 |
| 2022-02-07 | 18,000.00 | 18,200.00 | 17,650.00 | 17,950.00 | 16,921.31 | 106,162 |
| 2022-02-04 | 18,150.00 | 18,300.00 | 17,750.00 | 18,150.00 | 17,109.85 | 132,085 |
| 2022-02-03 | 17,700.00 | 18,350.00 | 17,500.00 | 18,150.00 | 17,109.85 | 260,727 |
| 2022-01-28 | 16,200.00 | 17,600.00 | 16,200.00 | 17,600.00 | 16,591.37 | 315,616 |
| 2022-01-27 | 17,200.00 | 17,300.00 | 16,200.00 | 16,200.00 | 15,271.60 | 353,894 |
| 2022-01-26 | 17,600.00 | 17,850.00 | 16,250.00 | 17,200.00 | 16,214.29 | 655,727 |
| 2022-01-25 | 19,400.00 | 19,500.00 | 17,500.00 | 17,600.00 | 16,591.37 | 1,208,218 |
| 2022-01-24 | 19,700.00 | 19,750.00 | 19,250.00 | 19,350.00 | 18,241.08 | 220,415 |
| 2022-01-21 | 20,400.00 | 20,400.00 | 19,650.00 | 19,900.00 | 18,759.56 | 307,813 |
| 2022-01-20 | 20,200.00 | 22,200.00 | 20,200.00 | 20,550.00 | 19,372.31 | 863,187 |
| 2022-01-19 | 19,950.00 | 20,500.00 | 19,900.00 | 20,200.00 | 19,042.37 | 177,811 |
| 2022-01-18 | 20,050.00 | 20,900.00 | 20,000.00 | 20,150.00 | 18,995.23 | 210,246 |
| 2022-01-17 | 20,700.00 | 20,950.00 | 19,950.00 | 20,150.00 | 18,995.23 | 168,996 |
| 2022-01-14 | 19,900.00 | 20,750.00 | 19,850.00 | 20,650.00 | 19,466.58 | 152,841 |
| 2022-01-13 | 20,600.00 | 20,600.00 | 19,950.00 | 20,200.00 | 19,042.37 | 142,671 |
| 2022-01-12 | 19,350.00 | 20,900.00 | 19,350.00 | 20,700.00 | 19,513.71 | 365,524 |
| 2022-01-11 | 19,500.00 | 20,000.00 | 19,000.00 | 19,150.00 | 18,052.54 | 236,813 |
| 2022-01-10 | 19,750.00 | 19,900.00 | 19,350.00 | 19,500.00 | 18,382.48 | 153,454 |
| 2022-01-07 | 19,800.00 | 20,300.00 | 19,700.00 | 19,750.00 | 18,618.16 | 167,579 |
| 2022-01-06 | 20,150.00 | 20,400.00 | 19,750.00 | 19,800.00 | 18,665.29 | 266,193 |
| 2022-01-05 | 20,950.00 | 21,200.00 | 20,450.00 | 20,500.00 | 19,325.17 | 348,189 |
| 2022-01-04 | 21,050.00 | 21,450.00 | 20,850.00 | 21,200.00 | 19,985.06 | 206,773 |
| 2022-01-03 | 21,050.00 | 21,200.00 | 20,600.00 | 21,050.00 | 19,843.65 | 211,838 |
| 2021-12-30 | 21,400.00 | 21,500.00 | 20,800.00 | 21,050.00 | 19,843.65 | 342,623 |
| 2021-12-29 | 19,850.00 | 21,800.00 | 19,750.00 | 21,300.00 | 20,079.33 | 1,017,079 |
| 2021-12-28 | 19,700.00 | 19,850.00 | 19,350.00 | 19,600.00 | 18,476.75 | 428,244 |
| 2021-12-27 | 19,150.00 | 19,500.00 | 19,000.00 | 19,500.00 | 18,382.48 | 414,289 |
| 2021-12-24 | 19,550.00 | 19,750.00 | 18,950.00 | 19,100.00 | 18,005.41 | 462,783 |
| 2021-12-23 | 19,650.00 | 20,100.00 | 19,450.00 | 19,550.00 | 18,429.62 | 301,575 |
| 2021-12-22 | 20,050.00 | 20,200.00 | 19,600.00 | 19,650.00 | 18,523.89 | 337,834 |
| 2021-12-21 | 20,500.00 | 20,650.00 | 19,800.00 | 20,000.00 | 18,853.83 | 301,897 |
| 2021-12-20 | 20,700.00 | 20,950.00 | 20,300.00 | 20,450.00 | 19,278.04 | 259,667 |
| 2021-12-17 | 21,300.00 | 21,450.00 | 20,500.00 | 20,700.00 | 19,513.71 | 398,834 |
| 2021-12-16 | 22,000.00 | 22,250.00 | 21,400.00 | 21,500.00 | 20,267.87 | 289,920 |
| 2021-12-15 | 21,400.00 | 22,400.00 | 21,400.00 | 21,800.00 | 20,550.67 | 451,629 |
| 2021-12-14 | 21,200.00 | 21,800.00 | 21,000.00 | 21,400.00 | 20,173.60 | 281,368 |
| 2021-12-13 | 21,850.00 | 23,850.00 | 21,050.00 | 21,200.00 | 19,985.06 | 1,062,667 |
| 2021-12-10 | 23,500.00 | 23,500.00 | 21,600.00 | 21,800.00 | 20,550.67 | 583,941 |
| 2021-12-09 | 22,350.00 | 23,050.00 | 22,250.00 | 23,050.00 | 21,729.04 | 426,493 |
| 2021-12-08 | 22,850.00 | 23,200.00 | 22,250.00 | 22,250.00 | 20,974.88 | 301,536 |
| 2021-12-07 | 22,200.00 | 23,100.00 | 21,800.00 | 22,800.00 | 21,493.36 | 417,308 |
| 2021-12-06 | 23,100.00 | 23,700.00 | 21,800.00 | 22,400.00 | 21,116.29 | 663,963 |
| 2021-12-03 | 24,100.00 | 24,200.00 | 23,050.00 | 23,100.00 | 21,776.17 | 410,469 |
| 2021-12-02 | 23,600.00 | 24,200.00 | 23,300.00 | 23,900.00 | 22,530.33 | 475,872 |
| 2021-12-01 | 23,100.00 | 24,250.00 | 22,450.00 | 23,600.00 | 22,247.52 | 783,123 |
| 2021-11-30 | 23,200.00 | 24,200.00 | 22,600.00 | 23,100.00 | 21,776.17 | 659,244 |
| 2021-11-29 | 22,550.00 | 23,700.00 | 22,550.00 | 22,950.00 | 21,634.77 | 314,631 |
| 2021-11-26 | 23,250.00 | 23,750.00 | 22,700.00 | 23,400.00 | 22,058.98 | 462,370 |
| 2021-11-25 | 22,900.00 | 23,350.00 | 22,600.00 | 23,100.00 | 21,776.17 | 353,371 |
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.