iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5,650.00 | 5,680.00 | 5,470.00 | 5,510.00 | 5,346.01 | 47,979 |
| 2025-01-31 | 5,500.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,520.65 | 88,784 |
| 2025-01-24 | 5,550.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,394.52 | 52,769 |
| 2025-01-23 | 5,550.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,384.82 | 33,289 |
| 2025-01-22 | 5,600.00 | 5,620.00 | 5,480.00 | 5,540.00 | 5,375.12 | 74,122 |
| 2025-01-21 | 5,580.00 | 5,620.00 | 5,460.00 | 5,540.00 | 5,375.12 | 41,765 |
| 2025-01-20 | 5,710.00 | 5,750.00 | 5,570.00 | 5,580.00 | 5,413.93 | 65,342 |
| 2025-01-17 | 5,910.00 | 5,910.00 | 5,720.00 | 5,750.00 | 5,578.87 | 54,874 |
| 2025-01-16 | 5,870.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,656.49 | 22,845 |
| 2025-01-15 | 5,990.00 | 6,040.00 | 5,820.00 | 5,820.00 | 5,646.79 | 44,344 |
| 2025-01-14 | 5,710.00 | 6,060.00 | 5,710.00 | 5,990.00 | 5,811.73 | 127,749 |
| 2025-01-13 | 5,770.00 | 6,050.00 | 5,710.00 | 5,760.00 | 5,588.57 | 131,028 |
| 2025-01-10 | 5,790.00 | 5,840.00 | 5,680.00 | 5,710.00 | 5,540.06 | 35,128 |
| 2025-01-09 | 5,850.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,617.68 | 28,737 |
| 2025-01-08 | 5,770.00 | 5,870.00 | 5,730.00 | 5,770.00 | 5,598.27 | 38,918 |
| 2025-01-07 | 5,900.00 | 5,930.00 | 5,760.00 | 5,770.00 | 5,598.27 | 87,360 |
| 2025-01-06 | 5,680.00 | 5,950.00 | 5,680.00 | 5,920.00 | 5,743.81 | 117,441 |
| 2025-01-03 | 5,600.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,510.95 | 34,309 |
| 2025-01-02 | 5,600.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,433.33 | 37,371 |
| 2024-12-30 | 5,610.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,443.04 | 33,330 |
| 2024-12-27 | 5,850.00 | 5,920.00 | 5,690.00 | 5,700.00 | 5,530.36 | 63,300 |
| 2024-12-26 | 5,770.00 | 6,000.00 | 5,770.00 | 5,910.00 | 5,637.08 | 185,968 |
| 2024-12-24 | 5,690.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,417.70 | 40,761 |
| 2024-12-23 | 5,490.00 | 5,880.00 | 5,450.00 | 5,720.00 | 5,455.86 | 134,344 |
| 2024-12-20 | 5,540.00 | 5,750.00 | 5,300.00 | 5,390.00 | 5,141.10 | 131,067 |
| 2024-12-19 | 5,670.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,207.86 | 71,782 |
| 2024-12-18 | 5,860.00 | 5,990.00 | 5,700.00 | 5,750.00 | 5,484.47 | 102,694 |
| 2024-12-17 | 5,850.00 | 5,900.00 | 5,700.00 | 5,760.00 | 5,494.01 | 44,073 |
| 2024-12-16 | 5,920.00 | 6,040.00 | 5,710.00 | 5,850.00 | 5,579.85 | 121,474 |
| 2024-12-13 | 5,690.00 | 5,880.00 | 5,520.00 | 5,850.00 | 5,579.85 | 223,746 |
| 2024-12-12 | 5,240.00 | 5,590.00 | 5,210.00 | 5,560.00 | 5,303.25 | 165,708 |
| 2024-12-11 | 4,750.00 | 5,250.00 | 4,750.00 | 5,150.00 | 4,912.18 | 211,053 |
| 2024-12-10 | 4,460.00 | 4,950.00 | 4,460.00 | 4,750.00 | 4,530.65 | 347,818 |
| 2024-12-09 | 5,150.00 | 5,250.00 | 4,460.00 | 4,460.00 | 4,254.04 | 300,675 |
| 2024-12-06 | 5,370.00 | 5,480.00 | 5,150.00 | 5,310.00 | 5,064.79 | 159,125 |
| 2024-12-05 | 5,350.00 | 5,500.00 | 5,250.00 | 5,330.00 | 5,083.87 | 44,834 |
| 2024-12-04 | 5,360.00 | 5,520.00 | 5,260.00 | 5,350.00 | 5,102.94 | 128,597 |
| 2024-12-03 | 5,300.00 | 5,480.00 | 5,290.00 | 5,420.00 | 5,169.71 | 140,790 |
| 2024-12-02 | 5,590.00 | 5,590.00 | 5,250.00 | 5,250.00 | 5,007.56 | 93,326 |
| 2024-11-29 | 5,630.00 | 5,630.00 | 5,380.00 | 5,440.00 | 5,188.79 | 70,494 |
| 2024-11-28 | 5,600.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,293.71 | 30,462 |
| 2024-11-27 | 5,610.00 | 5,710.00 | 5,310.00 | 5,600.00 | 5,341.40 | 96,213 |
| 2024-11-26 | 5,610.00 | 6,000.00 | 5,500.00 | 5,630.00 | 5,370.01 | 104,930 |
| 2024-11-25 | 5,610.00 | 5,640.00 | 5,560.00 | 5,610.00 | 5,350.94 | 44,897 |
| 2024-11-22 | 5,700.00 | 5,800.00 | 5,600.00 | 5,610.00 | 5,350.94 | 69,010 |
| 2024-11-21 | 5,860.00 | 5,940.00 | 5,620.00 | 5,700.00 | 5,436.78 | 112,009 |
| 2024-11-20 | 5,670.00 | 5,920.00 | 5,620.00 | 5,840.00 | 5,570.32 | 76,796 |
| 2024-11-19 | 5,550.00 | 6,100.00 | 5,550.00 | 5,690.00 | 5,427.24 | 242,568 |
| 2024-11-18 | 5,390.00 | 5,580.00 | 5,290.00 | 5,490.00 | 5,236.48 | 76,305 |
| 2024-11-15 | 5,410.00 | 5,550.00 | 5,220.00 | 5,390.00 | 5,141.10 | 152,739 |
| 2024-11-14 | 5,600.00 | 5,770.00 | 5,410.00 | 5,450.00 | 5,198.33 | 117,764 |
| 2024-11-13 | 5,810.00 | 5,880.00 | 5,580.00 | 5,650.00 | 5,389.09 | 113,559 |
| 2024-11-12 | 5,990.00 | 5,990.00 | 5,730.00 | 5,810.00 | 5,541.70 | 90,270 |
| 2024-11-11 | 5,990.00 | 6,060.00 | 5,900.00 | 5,970.00 | 5,694.31 | 66,151 |
| 2024-11-08 | 5,800.00 | 6,090.00 | 5,800.00 | 6,040.00 | 5,761.08 | 141,127 |
| 2024-11-07 | 5,890.00 | 5,890.00 | 5,670.00 | 5,800.00 | 5,532.16 | 45,126 |
| 2024-11-06 | 5,920.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,598.93 | 39,602 |
| 2024-11-05 | 5,830.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,598.93 | 30,192 |
| 2024-11-04 | 5,780.00 | 5,880.00 | 5,680.00 | 5,870.00 | 5,598.93 | 46,419 |
| 2024-11-01 | 5,850.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,484.47 | 54,723 |
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.