iNtRON Biotechnology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,860.00 | 5,930.00 | 5,770.00 | 5,870.00 | 5,598.93 | 48,191 |
| 2024-10-30 | 5,900.00 | 6,110.00 | 5,860.00 | 5,870.00 | 5,598.93 | 129,597 |
| 2024-10-29 | 5,890.00 | 5,900.00 | 5,730.00 | 5,840.00 | 5,570.32 | 63,279 |
| 2024-10-28 | 5,860.00 | 5,980.00 | 5,810.00 | 5,850.00 | 5,579.85 | 113,218 |
| 2024-10-25 | 5,820.00 | 6,620.00 | 5,660.00 | 5,780.00 | 5,513.09 | 1,146,893 |
| 2024-10-24 | 5,800.00 | 5,930.00 | 5,780.00 | 5,870.00 | 5,598.93 | 38,348 |
| 2024-10-23 | 6,000.00 | 6,040.00 | 5,840.00 | 5,860.00 | 5,589.39 | 71,943 |
| 2024-10-22 | 6,070.00 | 6,140.00 | 5,910.00 | 6,000.00 | 5,722.93 | 128,908 |
| 2024-10-21 | 6,040.00 | 6,080.00 | 5,990.00 | 6,010.00 | 5,732.47 | 45,638 |
| 2024-10-18 | 6,120.00 | 6,150.00 | 6,020.00 | 6,030.00 | 5,751.54 | 44,646 |
| 2024-10-17 | 6,150.00 | 6,180.00 | 5,950.00 | 6,120.00 | 5,837.39 | 58,204 |
| 2024-10-16 | 6,090.00 | 6,130.00 | 6,000.00 | 6,070.00 | 5,789.69 | 38,343 |
| 2024-10-15 | 6,130.00 | 6,150.00 | 6,010.00 | 6,060.00 | 5,780.16 | 42,631 |
| 2024-10-14 | 5,970.00 | 6,080.00 | 5,900.00 | 6,070.00 | 5,789.69 | 48,461 |
| 2024-10-11 | 6,080.00 | 6,110.00 | 5,920.00 | 5,960.00 | 5,684.77 | 32,406 |
| 2024-10-10 | 6,140.00 | 6,240.00 | 6,040.00 | 6,060.00 | 5,780.16 | 59,240 |
| 2024-10-08 | 6,100.00 | 6,270.00 | 6,080.00 | 6,180.00 | 5,894.62 | 145,864 |
| 2024-10-07 | 6,150.00 | 6,210.00 | 6,060.00 | 6,090.00 | 5,808.77 | 61,529 |
| 2024-10-04 | 5,730.00 | 6,100.00 | 5,720.00 | 6,060.00 | 5,780.16 | 167,794 |
| 2024-10-02 | 5,790.00 | 5,800.00 | 5,540.00 | 5,660.00 | 5,398.63 | 58,108 |
| 2024-09-30 | 5,820.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,532.16 | 44,862 |
| 2024-09-27 | 5,900.00 | 6,030.00 | 5,800.00 | 5,820.00 | 5,551.24 | 98,456 |
| 2024-09-26 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,608.47 | 52,979 |
| 2024-09-25 | 5,860.00 | 5,960.00 | 5,780.00 | 5,850.00 | 5,579.85 | 80,085 |
| 2024-09-24 | 5,900.00 | 5,980.00 | 5,850.00 | 5,860.00 | 5,589.39 | 52,516 |
| 2024-09-23 | 5,930.00 | 6,040.00 | 5,850.00 | 5,920.00 | 5,646.62 | 47,165 |
| 2024-09-20 | 5,930.00 | 6,050.00 | 5,890.00 | 5,930.00 | 5,656.16 | 69,132 |
| 2024-09-19 | 5,940.00 | 6,000.00 | 5,810.00 | 5,890.00 | 5,618.01 | 44,432 |
| 2024-09-13 | 5,840.00 | 5,960.00 | 5,810.00 | 5,910.00 | 5,637.08 | 58,288 |
| 2024-09-12 | 5,670.00 | 5,810.00 | 5,670.00 | 5,790.00 | 5,522.62 | 37,040 |
| 2024-09-11 | 5,660.00 | 5,910.00 | 5,630.00 | 5,630.00 | 5,370.01 | 76,748 |
| 2024-09-10 | 5,750.00 | 6,280.00 | 5,620.00 | 5,690.00 | 5,427.24 | 171,366 |
| 2024-09-09 | 5,600.00 | 5,780.00 | 5,580.00 | 5,740.00 | 5,474.93 | 42,295 |
| 2024-09-06 | 5,760.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,474.93 | 60,174 |
| 2024-09-05 | 5,770.00 | 5,890.00 | 5,700.00 | 5,800.00 | 5,532.16 | 70,088 |
| 2024-09-04 | 5,750.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,484.47 | 108,648 |
| 2024-09-03 | 5,970.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,627.55 | 63,902 |
| 2024-09-02 | 6,200.00 | 6,200.00 | 5,910.00 | 6,010.00 | 5,732.47 | 87,259 |
| 2024-08-30 | 6,140.00 | 6,250.00 | 6,110.00 | 6,110.00 | 5,827.85 | 93,315 |
| 2024-08-29 | 6,300.00 | 6,350.00 | 6,120.00 | 6,130.00 | 5,846.92 | 84,469 |
| 2024-08-28 | 6,370.00 | 6,500.00 | 6,270.00 | 6,330.00 | 6,037.69 | 97,581 |
| 2024-08-27 | 6,230.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,028.15 | 46,611 |
| 2024-08-26 | 6,410.00 | 6,420.00 | 6,210.00 | 6,300.00 | 6,009.07 | 56,248 |
| 2024-08-23 | 6,390.00 | 6,500.00 | 6,170.00 | 6,370.00 | 6,075.84 | 145,049 |
| 2024-08-22 | 6,700.00 | 6,760.00 | 6,420.00 | 6,450.00 | 6,152.15 | 231,290 |
| 2024-08-21 | 6,710.00 | 6,820.00 | 6,520.00 | 6,700.00 | 6,390.60 | 161,501 |
| 2024-08-20 | 7,000.00 | 7,040.00 | 6,610.00 | 6,700.00 | 6,390.60 | 248,490 |
| 2024-08-19 | 6,890.00 | 7,050.00 | 6,770.00 | 6,980.00 | 6,657.67 | 413,105 |
| 2024-08-16 | 6,580.00 | 6,840.00 | 6,470.00 | 6,800.00 | 6,485.98 | 228,926 |
| 2024-08-14 | 6,510.00 | 6,610.00 | 6,370.00 | 6,570.00 | 6,266.61 | 156,980 |
| 2024-08-13 | 6,700.00 | 6,770.00 | 6,420.00 | 6,440.00 | 6,142.61 | 132,788 |
| 2024-08-12 | 6,540.00 | 6,930.00 | 6,540.00 | 6,700.00 | 6,390.60 | 356,152 |
| 2024-08-09 | 6,490.00 | 6,630.00 | 6,390.00 | 6,490.00 | 6,190.30 | 173,249 |
| 2024-08-08 | 6,080.00 | 6,990.00 | 5,800.00 | 6,490.00 | 6,190.30 | 687,107 |
| 2024-08-07 | 5,800.00 | 6,730.00 | 5,800.00 | 6,170.00 | 5,885.08 | 520,392 |
| 2024-08-06 | 5,390.00 | 6,050.00 | 5,390.00 | 5,830.00 | 5,560.78 | 214,508 |
| 2024-08-05 | 6,210.00 | 6,230.00 | 5,250.00 | 5,380.00 | 5,131.56 | 356,415 |
| 2024-08-02 | 6,410.00 | 6,510.00 | 6,240.00 | 6,300.00 | 6,009.07 | 167,666 |
| 2024-08-01 | 6,390.00 | 6,480.00 | 6,330.00 | 6,430.00 | 6,133.07 | 89,875 |
| 2024-07-31 | 6,400.00 | 6,560.00 | 6,330.00 | 6,380.00 | 6,085.38 | 138,020 |
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.