iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4,045.00 | 4,150.00 | 4,045.00 | 4,140.00 | 4,016.79 | 41,982 |
| 2025-04-28 | 4,180.00 | 4,230.00 | 4,060.00 | 4,080.00 | 3,958.57 | 47,059 |
| 2025-04-25 | 4,185.00 | 4,225.00 | 4,145.00 | 4,165.00 | 4,041.04 | 42,676 |
| 2025-04-24 | 4,290.00 | 4,310.00 | 4,180.00 | 4,195.00 | 4,070.15 | 68,175 |
| 2025-04-23 | 4,225.00 | 4,315.00 | 4,190.00 | 4,300.00 | 4,172.02 | 127,745 |
| 2025-04-22 | 4,105.00 | 4,210.00 | 4,100.00 | 4,170.00 | 4,045.89 | 61,861 |
| 2025-04-21 | 4,080.00 | 4,165.00 | 4,080.00 | 4,135.00 | 4,011.93 | 47,074 |
| 2025-04-18 | 4,150.00 | 4,150.00 | 4,010.00 | 4,080.00 | 3,958.57 | 45,546 |
| 2025-04-17 | 4,120.00 | 4,170.00 | 4,020.00 | 4,080.00 | 3,958.57 | 53,773 |
| 2025-04-16 | 4,170.00 | 4,225.00 | 4,070.00 | 4,100.00 | 3,977.98 | 112,042 |
| 2025-04-15 | 4,035.00 | 4,180.00 | 4,005.00 | 4,170.00 | 4,045.89 | 161,458 |
| 2025-04-14 | 4,000.00 | 4,120.00 | 4,000.00 | 4,080.00 | 3,958.57 | 119,853 |
| 2025-04-11 | 3,750.00 | 4,025.00 | 3,735.00 | 4,025.00 | 3,905.21 | 134,998 |
| 2025-04-10 | 3,715.00 | 3,825.00 | 3,580.00 | 3,800.00 | 3,686.90 | 91,965 |
| 2025-04-09 | 3,550.00 | 3,620.00 | 3,475.00 | 3,575.00 | 3,468.60 | 81,990 |
| 2025-04-08 | 3,620.00 | 3,750.00 | 3,600.00 | 3,600.00 | 3,492.86 | 101,424 |
| 2025-04-07 | 3,550.00 | 3,705.00 | 3,520.00 | 3,620.00 | 3,512.26 | 117,020 |
| 2025-04-04 | 3,500.00 | 3,730.00 | 3,475.00 | 3,730.00 | 3,618.99 | 125,638 |
| 2025-04-03 | 3,480.00 | 3,525.00 | 3,430.00 | 3,510.00 | 3,405.54 | 91,671 |
| 2025-04-02 | 3,545.00 | 3,590.00 | 3,435.00 | 3,525.00 | 3,420.09 | 84,321 |
| 2025-04-01 | 3,365.00 | 3,570.00 | 3,365.00 | 3,560.00 | 3,454.05 | 136,530 |
| 2025-03-31 | 3,500.00 | 3,505.00 | 3,350.00 | 3,350.00 | 3,250.30 | 167,814 |
| 2025-03-28 | 3,620.00 | 3,675.00 | 3,520.00 | 3,530.00 | 3,424.94 | 129,294 |
| 2025-03-27 | 3,640.00 | 3,690.00 | 3,550.00 | 3,645.00 | 3,536.52 | 108,036 |
| 2025-03-26 | 3,745.00 | 3,980.00 | 3,435.00 | 3,640.00 | 3,531.67 | 614,784 |
| 2025-03-25 | 3,840.00 | 3,900.00 | 3,700.00 | 3,740.00 | 3,628.69 | 148,969 |
| 2025-03-24 | 3,870.00 | 3,950.00 | 3,840.00 | 3,840.00 | 3,725.71 | 63,926 |
| 2025-03-21 | 3,850.00 | 3,915.00 | 3,720.00 | 3,870.00 | 3,754.82 | 112,212 |
| 2025-03-20 | 3,975.00 | 4,010.00 | 3,870.00 | 3,880.00 | 3,764.52 | 76,752 |
| 2025-03-19 | 4,020.00 | 4,030.00 | 3,965.00 | 3,970.00 | 3,851.85 | 49,157 |
| 2025-03-18 | 4,050.00 | 4,075.00 | 3,990.00 | 3,990.00 | 3,871.25 | 63,715 |
| 2025-03-17 | 4,065.00 | 4,120.00 | 3,995.00 | 4,045.00 | 3,924.61 | 90,404 |
| 2025-03-14 | 4,070.00 | 4,150.00 | 4,050.00 | 4,090.00 | 3,968.27 | 110,790 |
| 2025-03-13 | 4,070.00 | 4,115.00 | 4,010.00 | 4,050.00 | 3,929.46 | 50,634 |
| 2025-03-12 | 4,005.00 | 4,125.00 | 4,005.00 | 4,080.00 | 3,958.57 | 60,103 |
| 2025-03-11 | 3,905.00 | 4,090.00 | 3,875.00 | 4,030.00 | 3,910.06 | 59,043 |
| 2025-03-10 | 3,895.00 | 4,100.00 | 3,895.00 | 3,990.00 | 3,871.25 | 202,698 |
| 2025-03-07 | 4,035.00 | 4,055.00 | 3,810.00 | 3,870.00 | 3,754.82 | 205,108 |
| 2025-03-06 | 4,005.00 | 4,070.00 | 3,990.00 | 4,030.00 | 3,910.06 | 101,221 |
| 2025-03-05 | 4,000.00 | 4,065.00 | 3,990.00 | 4,000.00 | 3,880.95 | 120,481 |
| 2025-03-04 | 4,060.00 | 4,060.00 | 4,000.00 | 4,030.00 | 3,910.06 | 95,919 |
| 2025-02-28 | 4,155.00 | 4,170.00 | 4,015.00 | 4,060.00 | 3,939.17 | 162,485 |
| 2025-02-27 | 4,185.00 | 4,220.00 | 4,145.00 | 4,180.00 | 4,055.60 | 132,342 |
| 2025-02-26 | 4,130.00 | 4,245.00 | 4,130.00 | 4,180.00 | 4,055.60 | 190,715 |
| 2025-02-25 | 4,315.00 | 4,315.00 | 4,145.00 | 4,155.00 | 4,031.34 | 358,399 |
| 2025-02-24 | 4,360.00 | 4,460.00 | 4,290.00 | 4,295.00 | 4,167.17 | 209,448 |
| 2025-02-21 | 4,425.00 | 4,515.00 | 4,210.00 | 4,350.00 | 4,220.54 | 295,486 |
| 2025-02-20 | 4,525.00 | 4,625.00 | 4,410.00 | 4,420.00 | 4,288.45 | 462,413 |
| 2025-02-19 | 4,330.00 | 4,700.00 | 4,265.00 | 4,500.00 | 4,366.07 | 1,636,961 |
| 2025-02-18 | 5,280.00 | 5,360.00 | 5,190.00 | 5,300.00 | 5,142.26 | 112,467 |
| 2025-02-17 | 5,240.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,122.86 | 78,579 |
| 2025-02-14 | 5,300.00 | 5,320.00 | 5,230.00 | 5,260.00 | 5,103.45 | 31,507 |
| 2025-02-13 | 5,360.00 | 5,360.00 | 5,070.00 | 5,280.00 | 5,122.86 | 130,756 |
| 2025-02-12 | 5,480.00 | 5,580.00 | 5,280.00 | 5,300.00 | 5,142.26 | 128,667 |
| 2025-02-11 | 5,530.00 | 5,690.00 | 5,530.00 | 5,530.00 | 5,365.42 | 74,890 |
| 2025-02-10 | 5,610.00 | 5,610.00 | 5,460.00 | 5,530.00 | 5,365.42 | 42,026 |
| 2025-02-07 | 5,620.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,433.33 | 31,127 |
| 2025-02-06 | 5,640.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,452.74 | 102,617 |
| 2025-02-05 | 5,650.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,472.14 | 33,054 |
| 2025-02-04 | 5,520.00 | 5,680.00 | 5,520.00 | 5,630.00 | 5,462.44 | 44,851 |
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.