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

iNtRON Biotechnology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,400.003,550.003,320.003,470.003,470.00264,618
2026-01-233,120.003,410.003,110.003,330.003,330.00757,823
2026-01-223,000.003,005.002,925.002,980.002,980.00140,634
2026-01-213,065.003,120.002,905.002,995.002,995.00200,312
2026-01-202,915.003,175.002,895.003,055.003,055.00309,798
2026-01-192,995.002,995.002,895.002,915.002,915.00269,617
2026-01-162,990.003,060.002,960.002,985.002,985.00207,303
2026-01-153,060.003,095.002,985.003,010.003,010.00197,956
2026-01-143,080.003,105.003,020.003,060.003,060.00187,053
2026-01-133,255.003,255.003,100.003,105.003,105.00191,341
2026-01-123,270.003,285.003,190.003,195.003,195.00127,389
2026-01-093,180.003,280.003,160.003,205.003,205.00123,299
2026-01-083,325.003,325.003,170.003,180.003,180.00113,460
2026-01-073,250.003,255.003,175.003,250.003,250.00173,774
2026-01-063,265.003,450.003,180.003,250.003,250.00156,832
2026-01-053,290.003,300.003,150.003,265.003,265.00215,963
2026-01-023,250.003,335.003,200.003,225.003,225.00114,778
2025-12-303,320.003,385.003,250.003,250.003,250.00129,322
2025-12-293,360.003,360.003,275.003,305.003,305.00214,734
2025-12-263,455.003,455.003,355.003,360.003,260.00146,521
2025-12-243,495.003,520.003,430.003,440.003,337.6289,954
2025-12-233,525.003,560.003,480.003,490.003,386.1393,889
2025-12-223,545.003,600.003,500.003,520.003,415.24114,044
2025-12-193,570.003,735.003,460.003,545.003,439.49336,991
2025-12-183,480.004,200.003,390.003,565.003,458.902,010,800
2025-12-173,485.003,540.003,410.003,480.003,376.4360,285
2025-12-163,550.003,590.003,450.003,475.003,371.58143,324
2025-12-153,665.003,665.003,555.003,555.003,449.20135,678
2025-12-123,780.003,795.003,650.003,665.003,555.92110,994
2025-12-113,550.003,950.003,550.003,780.003,667.50623,553
2025-12-103,550.003,695.003,500.003,580.003,473.4588,784
2025-12-093,610.003,750.003,580.003,580.003,473.4570,160
2025-12-083,775.003,840.003,585.003,610.003,502.56113,051
2025-12-053,795.003,830.003,740.003,775.003,662.6585,954
2025-12-043,840.003,865.003,750.003,795.003,682.0565,311
2025-12-033,800.003,870.003,770.003,830.003,716.01120,999
2025-12-023,795.003,820.003,665.003,800.003,686.9087,664
2025-12-013,740.003,820.003,710.003,760.003,648.1088,304
2025-11-283,595.003,755.003,580.003,740.003,628.69151,359
2025-11-273,655.003,660.003,515.003,540.003,434.6482,779
2025-11-263,625.003,655.003,545.003,590.003,483.1598,124
2025-11-253,540.003,605.003,480.003,545.003,439.4992,066
2025-11-243,745.003,760.003,520.003,530.003,424.94136,369
2025-11-213,695.003,830.003,670.003,730.003,618.99134,884
2025-11-203,660.003,805.003,660.003,790.003,677.20155,653
2025-11-193,660.003,800.003,535.003,655.003,546.22186,506
2025-11-183,735.003,755.003,600.003,665.003,555.92233,487
2025-11-173,890.003,890.003,670.003,780.003,667.50137,969
2025-11-143,635.003,900.003,610.003,820.003,706.31477,441
2025-11-133,530.003,810.003,450.003,725.003,614.14675,939
2025-11-123,395.003,700.003,360.003,535.003,429.79843,613
2025-11-113,310.003,705.003,290.003,395.003,293.96950,440
2025-11-103,285.003,380.003,275.003,305.003,206.6473,928
2025-11-073,270.003,320.003,165.003,285.003,187.23187,326
2025-11-063,395.003,395.003,255.003,330.003,230.8992,886
2025-11-053,215.003,335.003,135.003,320.003,221.19263,600
2025-11-043,280.003,375.003,210.003,245.003,148.42350,067
2025-11-033,310.003,360.003,270.003,280.003,182.38175,492
2025-10-313,375.003,650.003,320.003,320.003,221.19444,527
2025-10-303,470.003,490.003,350.003,375.003,274.55320,309
← NewerPage 4 of 21 · 1,230 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.