Skip to main content
iNtRON Biotechnology, Inc. (KOSDAQ:048530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-45.00 (-1.19%)
Apr 29, 2026, 3:30 PM KST

iNtRON Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,785.003,840.003,665.003,740.003,740.00-1.19%203,408
Apr 28, 20263,940.003,940.003,715.003,785.003,785.00-2.70%216,842
Apr 27, 20263,800.003,910.003,800.003,890.003,890.002.37%249,888
Apr 24, 20263,795.003,860.003,740.003,800.003,800.00-0.65%181,534
Apr 23, 20263,895.003,940.003,765.003,825.003,825.00-1.54%232,318
Apr 22, 20263,950.003,950.003,820.003,885.003,885.00-1.27%145,672
Apr 21, 20264,070.004,080.003,870.003,935.003,935.00-3.32%370,338
Apr 20, 20264,015.004,140.003,900.004,070.004,070.000.37%327,606
Apr 17, 20263,845.004,310.003,795.004,055.004,055.007.13%1,329,717
Apr 16, 20263,710.003,855.003,650.003,785.003,785.002.30%347,655
Apr 15, 20263,720.003,745.003,620.003,700.003,700.000.27%293,225
Apr 14, 20263,650.003,740.003,645.003,690.003,690.001.65%298,109
Apr 13, 20263,660.003,685.003,550.003,630.003,630.00-1.49%276,215
Apr 10, 20263,750.003,800.003,615.003,685.003,685.00-0.14%763,918
Apr 9, 20263,585.004,470.003,445.003,690.003,690.002.93%6,857,827
Apr 8, 20263,580.003,610.003,525.003,585.003,585.001.70%264,371
Apr 7, 20263,650.003,725.003,480.003,525.003,525.00-3.56%369,530
Apr 6, 20263,720.003,730.003,595.003,655.003,655.00-1.88%288,770
Apr 3, 20263,790.003,850.003,720.003,725.003,725.000.27%211,249
Apr 2, 20264,065.004,110.003,600.003,715.003,715.00-8.50%862,009
Apr 1, 20264,180.004,220.004,045.004,060.004,060.00-0.49%344,619
Mar 31, 20264,060.004,190.004,005.004,080.004,080.00-1.69%291,385
Mar 30, 20264,120.004,185.004,030.004,150.004,150.00-0.95%181,485
Mar 27, 20264,230.004,325.004,150.004,190.004,190.00-1.18%278,209
Mar 26, 20264,350.004,490.004,240.004,240.004,240.00-2.08%443,965
Mar 25, 20264,375.004,475.004,190.004,330.004,330.00-0.92%524,433
Mar 24, 20264,390.004,475.004,285.004,370.004,370.002.82%376,916
Mar 23, 20264,345.004,600.004,200.004,250.004,250.00-4.28%692,192
Mar 20, 20264,670.004,790.004,440.004,440.004,440.00-3.69%726,448
Mar 19, 20264,760.004,800.004,570.004,610.004,610.00-5.34%510,654
Mar 18, 20264,770.005,140.004,610.004,870.004,870.003.84%1,299,396
Mar 17, 20264,555.004,770.004,410.004,690.004,690.003.08%636,880
Mar 16, 20264,900.004,940.004,495.004,550.004,550.00-5.99%808,774
Mar 13, 20264,470.004,940.004,375.004,840.004,840.004.65%1,422,217
Mar 12, 20264,790.005,130.004,495.004,625.004,625.00-1.18%1,889,539
Mar 11, 20264,890.004,990.004,530.004,680.004,680.00-4.10%2,948,032
Mar 10, 20265,600.005,840.004,600.004,880.004,880.00-10.95%5,639,455
Mar 9, 20265,850.005,980.005,300.005,480.005,480.00-15.04%1,288,131
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