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%WTI103.27▲ 3.82%
← 048530.KQ stock page

iNtRON Biotechnology Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-293,615.003,660.003,465.003,480.003,376.43399,379
2025-10-283,745.003,790.003,615.003,620.003,512.26422,145
2025-10-273,455.004,115.003,455.003,750.003,638.394,976,975
2025-10-243,530.003,530.003,415.003,450.003,347.32230,862
2025-10-233,620.003,635.003,510.003,515.003,410.39168,610
2025-10-223,620.003,675.003,580.003,620.003,512.26120,195
2025-10-213,680.003,770.003,620.003,635.003,526.82131,615
2025-10-203,740.003,770.003,680.003,680.003,570.4888,330
2025-10-173,805.003,815.003,700.003,700.003,589.88120,544
2025-10-163,795.003,830.003,755.003,805.003,691.7696,160
2025-10-153,745.003,840.003,730.003,795.003,682.0587,908
2025-10-143,770.003,860.003,700.003,745.003,633.54115,226
2025-10-133,710.003,825.003,700.003,785.003,672.3568,915
2025-10-103,760.003,820.003,740.003,805.003,691.76111,293
2025-10-023,700.003,810.003,700.003,760.003,648.1070,768
2025-10-013,720.003,785.003,695.003,695.003,585.0378,189
2025-09-303,765.003,825.003,725.003,740.003,628.6994,101
2025-09-293,775.003,830.003,750.003,790.003,677.2085,716
2025-09-263,890.003,920.003,775.003,775.003,662.65199,152
2025-09-253,910.003,985.003,875.003,890.003,774.23155,555
2025-09-243,995.004,025.003,900.003,940.003,822.74116,477
2025-09-234,000.004,065.003,940.004,040.003,919.76155,632
2025-09-224,020.004,075.003,975.004,020.003,900.36122,451
2025-09-194,000.004,075.003,975.004,010.003,890.65553,968
2025-09-183,970.004,040.003,920.004,000.003,880.95157,439
2025-09-174,015.004,045.003,920.003,975.003,856.70152,574
2025-09-164,120.004,140.003,995.004,005.003,885.80124,166
2025-09-154,100.004,190.004,010.004,120.003,997.38182,147
2025-09-124,055.004,120.004,045.004,090.003,968.2796,944
2025-09-114,060.004,130.004,015.004,045.003,924.6174,304
2025-09-104,085.004,090.004,015.004,055.003,934.3289,659
2025-09-094,060.004,100.004,010.004,060.003,939.1786,668
2025-09-084,105.004,155.004,065.004,080.003,958.57103,990
2025-09-054,080.004,125.004,035.004,115.003,992.53139,650
2025-09-043,910.004,110.003,900.004,080.003,958.57232,259
2025-09-033,830.003,935.003,825.003,910.003,793.6390,366
2025-09-023,720.003,855.003,720.003,825.003,711.1699,347
2025-09-013,840.003,850.003,745.003,795.003,682.05124,348
2025-08-293,830.003,885.003,810.003,820.003,706.31104,578
2025-08-283,925.003,930.003,825.003,825.003,711.16110,152
2025-08-273,865.003,950.003,855.003,925.003,808.1898,216
2025-08-263,850.003,935.003,835.003,865.003,749.9790,909
2025-08-253,820.003,915.003,790.003,855.003,740.27191,433
2025-08-223,880.003,950.003,800.003,800.003,686.90179,628
2025-08-213,915.003,940.003,875.003,880.003,764.5276,499
2025-08-203,840.003,940.003,820.003,920.003,803.33165,703
2025-08-193,960.004,005.003,900.003,910.003,793.63155,947
2025-08-184,000.004,055.003,950.003,970.003,851.85175,854
2025-08-144,070.004,150.003,990.004,005.003,885.80215,037
2025-08-134,070.004,135.004,020.004,100.003,977.98179,253
2025-08-124,070.004,135.004,025.004,035.003,914.91216,113
2025-08-114,070.004,105.004,020.004,070.003,948.87215,402
2025-08-084,025.004,080.004,005.004,075.003,953.72178,952
2025-08-074,050.004,115.004,005.004,060.003,939.17405,084
2025-08-064,150.004,155.004,030.004,035.003,914.91629,944
2025-08-053,855.004,880.003,855.004,150.004,026.4914,043,210
2025-08-043,815.003,965.003,800.003,890.003,774.23100,033
2025-08-014,070.004,070.003,805.003,815.003,701.46280,108
2025-07-314,085.004,150.004,005.004,070.003,948.8781,751
2025-07-304,055.004,140.004,055.004,085.003,963.4274,564
← NewerPage 5 of 21 · 1,223 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.