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 Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 048530.KQ stock page

iNtRON Biotechnology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,895.003,940.003,765.003,825.003,825.00232,584
2026-04-223,950.003,950.003,820.003,885.003,885.00145,949
2026-04-214,070.004,080.003,870.003,935.003,935.00370,338
2026-04-204,015.004,140.003,900.004,070.004,070.00327,606
2026-04-173,845.004,310.003,795.004,055.004,055.001,329,717
2026-04-163,710.003,855.003,650.003,785.003,785.00347,655
2026-04-153,720.003,745.003,620.003,700.003,700.00295,074
2026-04-143,650.003,740.003,645.003,690.003,690.00300,638
2026-04-133,660.003,685.003,550.003,630.003,630.00276,215
2026-04-103,750.003,800.003,615.003,685.003,685.00768,519
2026-04-093,585.004,470.003,445.003,690.003,690.006,877,008
2026-04-083,580.003,610.003,525.003,585.003,585.00267,752
2026-04-073,650.003,725.003,480.003,525.003,525.00369,530
2026-04-063,720.003,730.003,595.003,655.003,655.00288,770
2026-04-033,790.003,850.003,720.003,725.003,725.00212,986
2026-04-024,065.004,110.003,600.003,715.003,715.00871,839
2026-04-014,180.004,220.004,045.004,060.004,060.00346,804
2026-03-314,060.004,190.004,005.004,080.004,080.00291,615
2026-03-304,120.004,185.004,030.004,150.004,150.00181,485
2026-03-274,230.004,325.004,150.004,190.004,190.00278,209
2026-03-264,350.004,490.004,240.004,240.004,240.00444,637
2026-03-254,375.004,475.004,190.004,330.004,330.00527,065
2026-03-244,390.004,475.004,285.004,370.004,370.00378,726
2026-03-234,345.004,600.004,200.004,250.004,250.00695,630
2026-03-204,670.004,790.004,440.004,440.004,440.00732,833
2026-03-194,760.004,800.004,570.004,610.004,610.00510,654
2026-03-184,770.005,140.004,610.004,870.004,870.001,299,396
2026-03-174,555.004,770.004,410.004,690.004,690.00636,880
2026-03-164,900.004,940.004,495.004,550.004,550.00808,774
2026-03-134,470.004,940.004,375.004,840.004,840.001,439,175
2026-03-124,790.005,130.004,495.004,625.004,625.001,889,539
2026-03-114,890.004,990.004,530.004,680.004,680.002,948,032
2026-03-105,600.005,840.004,600.004,880.004,880.005,668,092
2026-03-095,850.005,980.005,300.005,480.005,480.001,288,131
2026-03-066,120.006,530.005,960.006,450.006,450.001,003,506
2026-03-056,500.007,010.005,880.006,650.006,650.002,864,063
2026-03-044,785.006,420.004,250.006,420.006,420.0017,989,551
2026-03-034,030.005,200.003,975.004,940.004,940.0013,972,080
2026-02-275,550.005,990.004,055.004,155.004,155.0011,084,000
2026-02-263,505.004,615.003,220.004,615.004,615.003,559,796
2026-02-253,600.003,610.003,495.003,550.003,550.00207,723
2026-02-243,645.003,735.003,580.003,600.003,600.00184,226
2026-02-233,640.003,695.003,515.003,640.003,640.00188,321
2026-02-203,655.003,705.003,620.003,640.003,640.00128,684
2026-02-193,710.003,760.003,540.003,715.003,715.00181,573
2026-02-133,815.003,815.003,585.003,665.003,665.00262,163
2026-02-123,730.004,080.003,710.003,800.003,800.00661,439
2026-02-113,630.003,725.003,535.003,580.003,580.00193,356
2026-02-103,610.003,700.003,535.003,595.003,595.00108,428
2026-02-093,850.003,885.003,580.003,640.003,640.00200,891
2026-02-063,790.003,825.003,605.003,765.003,765.00223,188
2026-02-053,795.003,950.003,760.003,810.003,810.00248,941
2026-02-043,865.003,920.003,730.003,770.003,770.00167,190
2026-02-033,810.003,940.003,775.003,810.003,810.00214,357
2026-02-023,935.003,935.003,720.003,755.003,755.00235,051
2026-01-304,080.004,105.003,890.003,955.003,955.00453,304
2026-01-293,780.004,050.003,690.004,020.004,020.00471,518
2026-01-283,765.003,940.003,720.003,815.003,815.00536,555
2026-01-273,470.003,750.003,470.003,720.003,720.00484,259
2026-01-263,400.003,550.003,320.003,470.003,470.00264,618
← NewerPage 3 of 5 · 245 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.