iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4,155.00 | 4,220.00 | 4,050.00 | 4,090.00 | 3,968.27 | 90,571 |
| 2025-07-28 | 4,245.00 | 4,250.00 | 4,105.00 | 4,180.00 | 4,055.60 | 110,963 |
| 2025-07-25 | 4,210.00 | 4,420.00 | 4,170.00 | 4,235.00 | 4,108.96 | 245,093 |
| 2025-07-24 | 4,195.00 | 4,230.00 | 4,130.00 | 4,205.00 | 4,079.85 | 153,924 |
| 2025-07-23 | 4,230.00 | 4,250.00 | 4,085.00 | 4,160.00 | 4,036.19 | 165,582 |
| 2025-07-22 | 4,275.00 | 4,340.00 | 4,150.00 | 4,230.00 | 4,104.11 | 231,120 |
| 2025-07-21 | 4,440.00 | 4,450.00 | 4,255.00 | 4,270.00 | 4,142.92 | 217,601 |
| 2025-07-18 | 4,380.00 | 4,500.00 | 4,310.00 | 4,380.00 | 4,249.64 | 538,227 |
| 2025-07-17 | 4,020.00 | 4,770.00 | 4,010.00 | 4,380.00 | 4,249.64 | 3,878,232 |
| 2025-07-16 | 4,155.00 | 4,160.00 | 4,020.00 | 4,020.00 | 3,900.36 | 153,661 |
| 2025-07-15 | 4,110.00 | 4,165.00 | 4,040.00 | 4,130.00 | 4,007.08 | 161,752 |
| 2025-07-14 | 4,095.00 | 4,155.00 | 4,030.00 | 4,105.00 | 3,982.83 | 114,332 |
| 2025-07-11 | 4,030.00 | 4,085.00 | 4,010.00 | 4,050.00 | 3,929.46 | 155,544 |
| 2025-07-10 | 3,995.00 | 4,090.00 | 3,945.00 | 4,030.00 | 3,910.06 | 204,159 |
| 2025-07-09 | 4,040.00 | 4,175.00 | 3,915.00 | 3,960.00 | 3,842.14 | 651,143 |
| 2025-07-08 | 4,070.00 | 4,115.00 | 4,000.00 | 4,005.00 | 3,885.80 | 225,358 |
| 2025-07-07 | 4,095.00 | 4,160.00 | 3,980.00 | 4,125.00 | 4,002.23 | 365,691 |
| 2025-07-04 | 4,235.00 | 4,330.00 | 4,060.00 | 4,190.00 | 4,065.30 | 703,184 |
| 2025-07-03 | 4,285.00 | 4,625.00 | 4,155.00 | 4,230.00 | 4,104.11 | 2,811,731 |
| 2025-07-02 | 3,665.00 | 4,795.00 | 3,620.00 | 4,285.00 | 4,157.47 | 15,106,600 |
| 2025-07-01 | 3,695.00 | 3,710.00 | 3,630.00 | 3,690.00 | 3,580.18 | 52,416 |
| 2025-06-30 | 3,710.00 | 3,765.00 | 3,600.00 | 3,630.00 | 3,521.96 | 128,556 |
| 2025-06-27 | 3,770.00 | 3,780.00 | 3,700.00 | 3,725.00 | 3,614.14 | 54,157 |
| 2025-06-26 | 3,740.00 | 3,820.00 | 3,720.00 | 3,745.00 | 3,633.54 | 90,005 |
| 2025-06-25 | 3,775.00 | 3,855.00 | 3,710.00 | 3,740.00 | 3,628.69 | 194,436 |
| 2025-06-24 | 3,825.00 | 3,860.00 | 3,775.00 | 3,855.00 | 3,740.27 | 76,145 |
| 2025-06-23 | 3,915.00 | 3,915.00 | 3,755.00 | 3,800.00 | 3,686.90 | 134,002 |
| 2025-06-20 | 3,920.00 | 3,990.00 | 3,885.00 | 3,915.00 | 3,798.48 | 131,454 |
| 2025-06-19 | 4,025.00 | 4,065.00 | 3,935.00 | 3,950.00 | 3,832.44 | 134,266 |
| 2025-06-18 | 4,030.00 | 4,070.00 | 3,995.00 | 4,050.00 | 3,929.46 | 95,710 |
| 2025-06-17 | 4,105.00 | 4,125.00 | 3,975.00 | 4,030.00 | 3,910.06 | 150,559 |
| 2025-06-16 | 4,275.00 | 4,330.00 | 3,995.00 | 4,135.00 | 4,011.93 | 176,953 |
| 2025-06-13 | 4,320.00 | 4,400.00 | 4,190.00 | 4,210.00 | 4,084.70 | 150,742 |
| 2025-06-12 | 4,405.00 | 4,417.00 | 4,340.00 | 4,350.00 | 4,220.54 | 69,095 |
| 2025-06-11 | 4,405.00 | 4,430.00 | 4,320.00 | 4,395.00 | 4,264.20 | 175,037 |
| 2025-06-10 | 4,340.00 | 4,400.00 | 4,275.00 | 4,335.00 | 4,205.98 | 51,201 |
| 2025-06-09 | 4,310.00 | 4,400.00 | 4,275.00 | 4,355.00 | 4,225.39 | 146,478 |
| 2025-06-05 | 4,350.00 | 4,440.00 | 4,275.00 | 4,310.00 | 4,181.73 | 175,846 |
| 2025-06-04 | 4,350.00 | 4,425.00 | 4,245.00 | 4,370.00 | 4,239.94 | 150,771 |
| 2025-06-02 | 4,350.00 | 4,380.00 | 4,245.00 | 4,345.00 | 4,215.68 | 192,517 |
| 2025-05-30 | 4,050.00 | 4,870.00 | 4,050.00 | 4,380.00 | 4,249.64 | 2,420,132 |
| 2025-05-29 | 4,125.00 | 4,125.00 | 4,045.00 | 4,050.00 | 3,929.46 | 65,638 |
| 2025-05-28 | 4,130.00 | 4,130.00 | 3,975.00 | 4,060.00 | 3,939.17 | 79,002 |
| 2025-05-27 | 4,150.00 | 4,295.00 | 4,050.00 | 4,050.00 | 3,929.46 | 183,345 |
| 2025-05-26 | 4,090.00 | 4,200.00 | 4,040.00 | 4,150.00 | 4,026.49 | 111,368 |
| 2025-05-23 | 4,150.00 | 4,155.00 | 4,035.00 | 4,090.00 | 3,968.27 | 104,518 |
| 2025-05-22 | 3,920.00 | 4,540.00 | 3,920.00 | 4,150.00 | 4,026.49 | 711,961 |
| 2025-05-21 | 3,895.00 | 3,970.00 | 3,870.00 | 3,950.00 | 3,832.44 | 59,470 |
| 2025-05-20 | 3,875.00 | 3,940.00 | 3,810.00 | 3,820.00 | 3,706.31 | 34,483 |
| 2025-05-19 | 3,800.00 | 3,975.00 | 3,800.00 | 3,905.00 | 3,788.78 | 42,397 |
| 2025-05-16 | 3,965.00 | 3,965.00 | 3,825.00 | 3,825.00 | 3,711.16 | 97,309 |
| 2025-05-15 | 4,030.00 | 4,030.00 | 3,940.00 | 3,965.00 | 3,846.99 | 48,465 |
| 2025-05-14 | 4,040.00 | 4,040.00 | 3,965.00 | 4,000.00 | 3,880.95 | 33,629 |
| 2025-05-13 | 4,015.00 | 4,050.00 | 3,990.00 | 4,000.00 | 3,880.95 | 33,497 |
| 2025-05-12 | 4,030.00 | 4,040.00 | 3,960.00 | 4,015.00 | 3,895.51 | 35,225 |
| 2025-05-09 | 4,065.00 | 4,065.00 | 3,925.00 | 4,030.00 | 3,910.06 | 58,530 |
| 2025-05-08 | 3,990.00 | 4,035.00 | 3,985.00 | 4,035.00 | 3,914.91 | 52,073 |
| 2025-05-07 | 3,980.00 | 4,045.00 | 3,945.00 | 3,990.00 | 3,871.25 | 27,962 |
| 2025-05-02 | 4,095.00 | 4,095.00 | 3,990.00 | 4,010.00 | 3,890.65 | 35,476 |
| 2025-04-30 | 4,160.00 | 4,160.00 | 4,015.00 | 4,100.00 | 3,977.98 | 39,393 |
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.