iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 21,700.00 | 23,700.00 | 21,700.00 | 22,850.00 | 21,540.50 | 838,913 |
| 2021-11-23 | 20,900.00 | 22,450.00 | 20,900.00 | 21,650.00 | 20,409.27 | 542,375 |
| 2021-11-22 | 21,150.00 | 21,800.00 | 21,050.00 | 21,250.00 | 20,032.19 | 202,812 |
| 2021-11-19 | 20,600.00 | 21,500.00 | 20,350.00 | 21,250.00 | 20,032.19 | 329,460 |
| 2021-11-18 | 20,100.00 | 20,850.00 | 19,850.00 | 20,250.00 | 19,089.50 | 171,793 |
| 2021-11-17 | 20,500.00 | 20,750.00 | 20,000.00 | 20,100.00 | 18,948.10 | 159,230 |
| 2021-11-16 | 19,950.00 | 20,550.00 | 19,600.00 | 20,500.00 | 19,325.17 | 156,557 |
| 2021-11-15 | 18,750.00 | 20,500.00 | 18,700.00 | 19,900.00 | 18,759.56 | 475,889 |
| 2021-11-12 | 17,900.00 | 18,600.00 | 17,900.00 | 18,500.00 | 17,439.79 | 140,918 |
| 2021-11-11 | 18,400.00 | 19,050.00 | 17,800.00 | 18,000.00 | 16,968.45 | 361,979 |
| 2021-11-10 | 19,500.00 | 19,750.00 | 18,750.00 | 18,750.00 | 17,675.46 | 255,336 |
| 2021-11-09 | 19,900.00 | 20,350.00 | 19,450.00 | 19,700.00 | 18,571.02 | 145,464 |
| 2021-11-08 | 20,450.00 | 20,450.00 | 19,550.00 | 19,950.00 | 18,806.69 | 201,129 |
| 2021-11-05 | 20,800.00 | 20,800.00 | 20,150.00 | 20,500.00 | 19,325.17 | 95,878 |
| 2021-11-04 | 21,100.00 | 21,450.00 | 20,500.00 | 20,650.00 | 19,466.58 | 178,916 |
| 2021-11-03 | 20,750.00 | 21,150.00 | 20,350.00 | 21,050.00 | 19,843.65 | 184,453 |
| 2021-11-02 | 20,100.00 | 21,150.00 | 20,000.00 | 20,800.00 | 19,607.98 | 277,520 |
| 2021-11-01 | 19,350.00 | 21,000.00 | 19,300.00 | 20,350.00 | 19,183.77 | 426,996 |
| 2021-10-29 | 19,750.00 | 19,950.00 | 19,150.00 | 19,300.00 | 18,193.94 | 254,570 |
| 2021-10-28 | 19,600.00 | 20,100.00 | 19,600.00 | 19,950.00 | 18,806.69 | 134,604 |
| 2021-10-27 | 20,500.00 | 20,550.00 | 19,650.00 | 19,700.00 | 18,571.02 | 191,674 |
| 2021-10-26 | 20,200.00 | 20,600.00 | 20,150.00 | 20,450.00 | 19,278.04 | 140,907 |
| 2021-10-25 | 19,700.00 | 20,250.00 | 19,650.00 | 20,150.00 | 18,995.23 | 101,855 |
| 2021-10-22 | 19,650.00 | 20,100.00 | 19,350.00 | 19,800.00 | 18,665.29 | 125,807 |
| 2021-10-21 | 20,000.00 | 20,200.00 | 19,650.00 | 19,650.00 | 18,523.89 | 105,380 |
| 2021-10-20 | 20,050.00 | 20,350.00 | 19,750.00 | 19,950.00 | 18,806.69 | 126,957 |
| 2021-10-19 | 19,250.00 | 20,350.00 | 19,250.00 | 20,000.00 | 18,853.83 | 212,055 |
| 2021-10-18 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 18,241.08 | 222,980 |
| 2021-10-15 | 20,300.00 | 20,300.00 | 19,600.00 | 19,800.00 | 18,665.29 | 151,701 |
| 2021-10-14 | 19,450.00 | 20,300.00 | 19,000.00 | 20,200.00 | 19,042.37 | 202,077 |
← NewerPage 21 of 21 · 1,230 trading days
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.