Skip to main content
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,480.00
-970.00 (-15.04%)
Mar 9, 2026, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,850.005,980.005,300.005,480.00--15.04%1,243,759
Mar 6, 20266,120.006,530.005,960.006,450.006,450.00-3.01%956,276
Mar 5, 20266,500.007,010.005,880.006,650.006,650.003.58%2,776,481
Mar 4, 20264,785.006,420.004,250.006,420.006,420.0029.96%17,988,637
Mar 3, 20264,030.005,200.003,975.004,940.004,940.0018.89%13,908,840
Feb 27, 20265,550.005,990.004,055.004,155.004,155.00-9.97%11,084,000
Feb 26, 20263,505.004,615.003,220.004,615.004,615.0030.00%3,559,796
Feb 25, 20263,600.003,610.003,495.003,550.003,550.00-1.39%207,722
Feb 24, 20263,645.003,735.003,580.003,600.003,600.00-1.10%184,226
Feb 23, 20263,640.003,695.003,515.003,640.003,640.00-188,321
Feb 20, 20263,655.003,705.003,620.003,640.003,640.00-2.02%128,684
Feb 19, 20263,710.003,760.003,540.003,715.003,715.001.36%176,110
Feb 13, 20263,815.003,815.003,585.003,665.003,665.00-3.55%262,150
Feb 12, 20263,730.004,080.003,710.003,800.003,800.006.15%660,468
Feb 11, 20263,630.003,725.003,535.003,580.003,580.00-0.42%192,234
Feb 10, 20263,610.003,700.003,535.003,595.003,595.00-1.24%108,405
Feb 9, 20263,850.003,885.003,580.003,640.003,640.00-3.32%200,891
Feb 6, 20263,790.003,825.003,605.003,765.003,765.00-1.18%223,188
Feb 5, 20263,795.003,950.003,760.003,810.003,810.001.06%248,941
Feb 4, 20263,865.003,920.003,730.003,770.003,770.00-1.05%165,612
Feb 3, 20263,810.003,940.003,775.003,810.003,810.001.46%214,357
Feb 2, 20263,935.003,935.003,720.003,755.003,755.00-5.06%234,866
Jan 30, 20264,080.004,105.003,890.003,955.003,955.00-1.62%452,432
Jan 29, 20263,780.004,050.003,690.004,020.004,020.005.37%469,994
Jan 28, 20263,765.003,940.003,720.003,815.003,815.002.55%536,527
Jan 27, 20263,470.003,750.003,470.003,720.003,720.007.20%484,259
Jan 26, 20263,400.003,550.003,320.003,470.003,470.004.20%264,618
Jan 23, 20263,120.003,410.003,110.003,330.003,330.0011.74%755,683
Jan 22, 20263,000.003,005.002,925.002,980.002,980.00-0.50%123,501
Jan 21, 20263,065.003,120.002,905.002,995.002,995.00-1.96%199,674
Jan 20, 20262,915.003,175.002,895.003,055.003,055.004.80%309,798
Jan 19, 20262,995.002,995.002,895.002,915.002,915.00-2.35%269,617
Jan 16, 20262,990.003,060.002,960.002,985.002,985.00-0.83%205,320
Jan 15, 20263,060.003,095.002,985.003,010.003,010.00-1.63%197,258
Jan 14, 20263,080.003,105.003,020.003,060.003,060.00-1.45%187,002
Jan 13, 20263,255.003,255.003,100.003,105.003,105.00-2.82%187,200
Jan 12, 20263,270.003,285.003,190.003,195.003,195.00-0.31%127,389
Jan 9, 20263,180.003,280.003,160.003,205.003,205.000.79%122,319
Jan 8, 20263,325.003,325.003,170.003,180.003,180.00-2.15%111,192
Jan 7, 20263,250.003,255.003,175.003,250.003,250.00-173,374
Jan 6, 20263,265.003,450.003,180.003,250.003,250.00-0.46%155,656
Jan 5, 20263,290.003,300.003,150.003,265.003,265.001.24%215,863
Jan 2, 20263,250.003,335.003,200.003,225.003,225.00-0.77%114,778
Dec 30, 20253,320.003,385.003,250.003,250.003,250.00-1.66%128,617
Dec 29, 20253,360.003,360.003,275.003,305.003,305.00-1.64%213,218
Dec 26, 20253,455.003,455.003,355.003,360.003,260.00-2.33%146,521
Dec 24, 20253,495.003,520.003,430.003,440.003,337.62-1.43%89,954
Dec 23, 20253,525.003,560.003,480.003,490.003,386.13-0.85%93,889
Dec 22, 20253,545.003,600.003,500.003,520.003,415.24-0.71%114,044
Dec 19, 20253,570.003,735.003,460.003,545.003,439.49-0.56%336,991
Dec 18, 20253,480.004,200.003,390.003,565.003,458.902.44%2,010,800
Dec 17, 20253,485.003,540.003,410.003,480.003,376.430.14%60,285
Dec 16, 20253,550.003,590.003,450.003,475.003,371.58-2.25%143,324
Dec 15, 20253,665.003,665.003,555.003,555.003,449.20-3.00%135,678
Dec 12, 20253,780.003,795.003,650.003,665.003,555.92-3.04%110,994
Dec 11, 20253,550.003,950.003,550.003,780.003,667.505.59%623,553
Dec 10, 20253,550.003,695.003,500.003,580.003,473.45-88,784
Dec 9, 20253,610.003,750.003,580.003,580.003,473.45-0.83%70,160
Dec 8, 20253,775.003,840.003,585.003,610.003,502.56-4.37%113,051
Dec 5, 20253,795.003,830.003,740.003,775.003,662.65-0.53%85,954
Dec 4, 20253,840.003,865.003,750.003,795.003,682.05-0.91%65,311
Dec 3, 20253,800.003,870.003,770.003,830.003,716.010.79%120,999
Dec 2, 20253,795.003,820.003,665.003,800.003,686.901.06%87,664
Dec 1, 20253,740.003,820.003,710.003,760.003,648.100.53%88,304
Nov 28, 20253,595.003,755.003,580.003,740.003,628.695.65%151,359
Nov 27, 20253,655.003,660.003,515.003,540.003,434.64-1.39%82,779
Nov 26, 20253,625.003,655.003,545.003,590.003,483.151.27%98,124
Nov 25, 20253,540.003,605.003,480.003,545.003,439.490.42%92,066
Nov 24, 20253,745.003,760.003,520.003,530.003,424.94-5.36%136,369
Nov 21, 20253,695.003,830.003,670.003,730.003,618.99-1.58%134,884
Nov 20, 20253,660.003,805.003,660.003,790.003,677.203.69%155,653
Nov 19, 20253,660.003,800.003,535.003,655.003,546.22-0.27%186,506
Nov 18, 20253,735.003,755.003,600.003,665.003,555.92-3.04%233,487
Nov 17, 20253,890.003,890.003,670.003,780.003,667.50-1.05%137,969
Nov 14, 20253,635.003,900.003,610.003,820.003,706.312.55%477,441
Nov 13, 20253,530.003,810.003,450.003,725.003,614.145.37%675,939
Nov 12, 20253,395.003,700.003,360.003,535.003,429.794.12%843,613
Nov 11, 20253,310.003,705.003,290.003,395.003,293.962.72%950,440
Nov 10, 20253,285.003,380.003,275.003,305.003,206.640.61%73,928
Nov 7, 20253,270.003,320.003,165.003,285.003,187.23-1.35%187,326
Nov 6, 20253,395.003,395.003,255.003,330.003,230.890.30%92,886
Nov 5, 20253,215.003,335.003,135.003,320.003,221.192.31%263,600
Nov 4, 20253,280.003,375.003,210.003,245.003,148.42-1.07%350,067
Nov 3, 20253,310.003,360.003,270.003,280.003,182.38-1.20%175,492
Oct 31, 20253,375.003,650.003,320.003,320.003,221.19-1.63%444,527
Oct 30, 20253,470.003,490.003,350.003,375.003,274.55-3.02%320,309
Oct 29, 20253,615.003,660.003,465.003,480.003,376.43-3.87%399,379
Oct 28, 20253,745.003,790.003,615.003,620.003,512.26-3.47%422,145
Oct 27, 20253,455.004,115.003,455.003,750.003,638.398.70%4,976,975
Oct 24, 20253,530.003,530.003,415.003,450.003,347.32-1.85%230,862
Oct 23, 20253,620.003,635.003,510.003,515.003,410.39-2.90%168,610
Oct 22, 20253,620.003,675.003,580.003,620.003,512.26-0.41%120,195
Oct 21, 20253,680.003,770.003,620.003,635.003,526.82-1.22%131,615
Oct 20, 20253,740.003,770.003,680.003,680.003,570.48-0.54%88,330
Oct 17, 20253,805.003,815.003,700.003,700.003,589.88-2.76%120,544
Oct 16, 20253,795.003,830.003,755.003,805.003,691.760.26%96,160
Oct 15, 20253,745.003,840.003,730.003,795.003,682.051.34%87,908
Oct 14, 20253,770.003,860.003,700.003,745.003,633.54-1.06%115,226
Oct 13, 20253,710.003,825.003,700.003,785.003,672.35-0.53%68,915
Oct 10, 20253,760.003,820.003,740.003,805.003,691.761.20%111,293