INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea
· Delayed Price · Currency is KRW 1,432.00
-25.00 (-1.72%)
At close: Mar 6, 2026
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,457.00 | 1,468.00 | 1,397.00 | 1,432.00 | 1,432.00 | -1.72% | 110,134 |
| Mar 5, 2026 | 1,336.00 | 1,470.00 | 1,336.00 | 1,457.00 | 1,457.00 | 9.22% | 95,994 |
| Mar 4, 2026 | 1,532.00 | 1,532.00 | 1,320.00 | 1,334.00 | 1,334.00 | -12.92% | 243,641 |
| Mar 3, 2026 | 1,640.00 | 1,640.00 | 1,528.00 | 1,532.00 | 1,532.00 | -6.59% | 156,917 |
| Feb 27, 2026 | 1,623.00 | 1,649.00 | 1,619.00 | 1,640.00 | 1,640.00 | 1.05% | 60,813 |
| Feb 26, 2026 | 1,694.00 | 1,707.00 | 1,619.00 | 1,623.00 | 1,623.00 | -4.19% | 190,747 |
| Feb 25, 2026 | 1,706.00 | 1,720.00 | 1,668.00 | 1,694.00 | 1,694.00 | -0.70% | 94,433 |
| Feb 24, 2026 | 1,696.00 | 1,710.00 | 1,688.00 | 1,706.00 | 1,706.00 | 0.65% | 90,381 |
| Feb 23, 2026 | 1,712.00 | 1,717.00 | 1,680.00 | 1,695.00 | 1,695.00 | -0.94% | 158,661 |
| Feb 20, 2026 | 1,805.00 | 1,805.00 | 1,686.00 | 1,711.00 | 1,711.00 | -2.89% | 357,960 |
| Feb 19, 2026 | 1,600.00 | 2,090.00 | 1,600.00 | 1,762.00 | 1,762.00 | 9.58% | 4,669,889 |
| Feb 13, 2026 | 1,648.00 | 1,680.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.60% | 117,114 |
| Feb 12, 2026 | 1,672.00 | 1,672.00 | 1,624.00 | 1,651.00 | 1,651.00 | -1.20% | 66,611 |
| Feb 11, 2026 | 1,686.00 | 1,695.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.89% | 23,668 |
| Feb 10, 2026 | 1,676.00 | 1,708.00 | 1,664.00 | 1,686.00 | 1,686.00 | 0.60% | 29,420 |
| Feb 9, 2026 | 1,687.00 | 1,687.00 | 1,661.00 | 1,676.00 | 1,676.00 | -0.65% | 46,219 |
| Feb 6, 2026 | 1,692.00 | 1,692.00 | 1,630.00 | 1,687.00 | 1,687.00 | -0.30% | 34,847 |
| Feb 5, 2026 | 1,670.00 | 1,728.00 | 1,661.00 | 1,692.00 | 1,692.00 | 0.59% | 49,823 |
| Feb 4, 2026 | 1,697.00 | 1,728.00 | 1,665.00 | 1,682.00 | 1,682.00 | 0.06% | 47,152 |
| Feb 3, 2026 | 1,702.00 | 1,705.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.30% | 36,271 |
| Feb 2, 2026 | 1,705.00 | 1,748.00 | 1,681.00 | 1,686.00 | 1,686.00 | -2.03% | 79,865 |
| Jan 30, 2026 | 1,786.00 | 1,818.00 | 1,719.00 | 1,721.00 | 1,721.00 | -2.71% | 65,553 |
| Jan 29, 2026 | 1,818.00 | 1,818.00 | 1,742.00 | 1,769.00 | 1,769.00 | 0.06% | 42,546 |
| Jan 28, 2026 | 1,807.00 | 1,807.00 | 1,766.00 | 1,768.00 | 1,768.00 | -0.56% | 58,350 |
| Jan 27, 2026 | 1,757.00 | 1,799.00 | 1,740.00 | 1,778.00 | 1,778.00 | 2.18% | 45,295 |
| Jan 26, 2026 | 1,745.00 | 1,748.00 | 1,727.00 | 1,740.00 | 1,740.00 | 0.75% | 43,674 |
| Jan 23, 2026 | 1,724.00 | 1,814.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.80% | 38,122 |
| Jan 22, 2026 | 1,850.00 | 1,850.00 | 1,730.00 | 1,741.00 | 1,741.00 | -1.75% | 105,014 |
| Jan 21, 2026 | 1,751.00 | 1,854.00 | 1,751.00 | 1,772.00 | 1,772.00 | -1.56% | 79,050 |
| Jan 20, 2026 | 1,802.00 | 1,820.00 | 1,746.00 | 1,800.00 | 1,800.00 | -0.11% | 110,058 |
| Jan 19, 2026 | 1,900.00 | 1,900.00 | 1,799.00 | 1,802.00 | 1,802.00 | -5.16% | 207,539 |
| Jan 16, 2026 | 1,826.00 | 1,956.00 | 1,780.00 | 1,900.00 | 1,900.00 | 4.05% | 578,809 |
| Jan 15, 2026 | 1,741.00 | 1,952.00 | 1,701.00 | 1,826.00 | 1,826.00 | 4.88% | 936,275 |
| Jan 14, 2026 | 1,729.00 | 1,748.00 | 1,704.00 | 1,741.00 | 1,741.00 | 0.69% | 40,913 |
| Jan 13, 2026 | 1,735.00 | 1,757.00 | 1,701.00 | 1,729.00 | 1,729.00 | -1.71% | 66,707 |
| Jan 12, 2026 | 1,728.00 | 1,830.00 | 1,728.00 | 1,759.00 | 1,759.00 | 1.79% | 51,431 |
| Jan 9, 2026 | 1,724.00 | 1,768.00 | 1,680.00 | 1,728.00 | 1,728.00 | 0.23% | 102,542 |
| Jan 8, 2026 | 1,775.00 | 1,845.00 | 1,719.00 | 1,724.00 | 1,724.00 | -3.15% | 149,930 |
| Jan 7, 2026 | 1,814.00 | 1,870.00 | 1,771.00 | 1,780.00 | 1,780.00 | -1.87% | 94,068 |
| Jan 6, 2026 | 1,879.00 | 1,889.00 | 1,772.00 | 1,814.00 | 1,814.00 | -3.46% | 196,272 |
| Jan 5, 2026 | 1,902.00 | 1,915.00 | 1,835.00 | 1,879.00 | 1,879.00 | -1.57% | 199,926 |
| Jan 2, 2026 | 1,873.00 | 1,940.00 | 1,839.00 | 1,909.00 | 1,909.00 | 2.41% | 213,253 |
| Dec 30, 2025 | 1,932.00 | 1,947.00 | 1,855.00 | 1,864.00 | 1,864.00 | -3.52% | 280,929 |
| Dec 29, 2025 | 2,060.00 | 2,065.00 | 1,912.00 | 1,932.00 | 1,932.00 | -6.89% | 343,401 |
| Dec 26, 2025 | 1,882.00 | 2,075.00 | 1,860.00 | 2,075.00 | 1,995.00 | 10.31% | 962,839 |
| Dec 24, 2025 | 1,949.00 | 2,040.00 | 1,875.00 | 1,881.00 | 1,808.48 | -3.49% | 728,766 |
| Dec 23, 2025 | 2,040.00 | 2,110.00 | 1,912.00 | 1,949.00 | 1,873.86 | -4.46% | 652,696 |
| Dec 22, 2025 | 2,150.00 | 2,205.00 | 1,983.00 | 2,040.00 | 1,961.35 | -3.32% | 1,023,861 |
| Dec 19, 2025 | 2,135.00 | 2,190.00 | 1,968.00 | 2,110.00 | 2,028.65 | -2.31% | 1,762,789 |
| Dec 18, 2025 | 2,450.00 | 2,800.00 | 2,095.00 | 2,160.00 | 2,076.72 | -4.21% | 8,820,644 |
| Dec 17, 2025 | 1,810.00 | 2,255.00 | 1,750.00 | 2,255.00 | 2,168.06 | 29.90% | 3,234,470 |
| Dec 16, 2025 | 1,769.00 | 2,060.00 | 1,649.00 | 1,736.00 | 1,669.07 | -0.91% | 1,379,682 |
| Dec 15, 2025 | 1,686.00 | 1,778.00 | 1,673.00 | 1,752.00 | 1,684.45 | 3.91% | 39,647 |
| Dec 12, 2025 | 1,710.00 | 1,798.00 | 1,685.00 | 1,686.00 | 1,621.00 | -1.92% | 44,112 |
| Dec 11, 2025 | 1,719.00 | 1,748.00 | 1,702.00 | 1,719.00 | 1,652.73 | - | 25,242 |
| Dec 10, 2025 | 1,743.00 | 1,760.00 | 1,682.00 | 1,719.00 | 1,652.73 | -1.38% | 27,534 |
| Dec 9, 2025 | 1,721.00 | 1,819.00 | 1,661.00 | 1,743.00 | 1,675.80 | 1.28% | 186,692 |
| Dec 8, 2025 | 1,673.00 | 1,745.00 | 1,657.00 | 1,721.00 | 1,654.65 | 2.87% | 114,651 |
| Dec 5, 2025 | 1,614.00 | 1,825.00 | 1,580.00 | 1,673.00 | 1,608.50 | 2.64% | 770,720 |
| Dec 4, 2025 | 1,646.00 | 1,656.00 | 1,620.00 | 1,630.00 | 1,567.16 | -1.57% | 17,111 |
| Dec 3, 2025 | 1,662.00 | 1,662.00 | 1,646.00 | 1,656.00 | 1,592.15 | 0.61% | 5,398 |
| Dec 2, 2025 | 1,629.00 | 1,660.00 | 1,627.00 | 1,646.00 | 1,582.54 | 0.06% | 4,442 |
| Dec 1, 2025 | 1,611.00 | 1,661.00 | 1,611.00 | 1,645.00 | 1,581.58 | 2.11% | 19,360 |
| Nov 28, 2025 | 1,625.00 | 1,657.00 | 1,611.00 | 1,611.00 | 1,548.89 | -1.83% | 15,996 |
| Nov 27, 2025 | 1,604.00 | 1,650.00 | 1,604.00 | 1,641.00 | 1,577.73 | 2.31% | 11,156 |
| Nov 26, 2025 | 1,563.00 | 1,607.00 | 1,500.00 | 1,604.00 | 1,542.16 | 2.36% | 33,984 |
| Nov 25, 2025 | 1,592.00 | 1,614.00 | 1,567.00 | 1,567.00 | 1,506.59 | -1.57% | 14,814 |
| Nov 24, 2025 | 1,602.00 | 1,617.00 | 1,590.00 | 1,592.00 | 1,530.62 | -1.55% | 19,824 |
| Nov 21, 2025 | 1,629.00 | 1,629.00 | 1,602.00 | 1,617.00 | 1,554.66 | -0.74% | 4,921 |
| Nov 20, 2025 | 1,601.00 | 1,635.00 | 1,601.00 | 1,629.00 | 1,566.20 | 1.75% | 13,943 |
| Nov 19, 2025 | 1,619.00 | 1,635.00 | 1,600.00 | 1,601.00 | 1,539.27 | -2.08% | 9,611 |
| Nov 18, 2025 | 1,650.00 | 1,679.00 | 1,605.00 | 1,635.00 | 1,571.96 | -0.91% | 16,959 |
| Nov 17, 2025 | 1,646.00 | 1,669.00 | 1,609.00 | 1,650.00 | 1,586.39 | 1.23% | 16,175 |
| Nov 14, 2025 | 1,626.00 | 1,656.00 | 1,623.00 | 1,630.00 | 1,567.16 | 0.25% | 10,080 |
| Nov 13, 2025 | 1,610.00 | 1,673.00 | 1,610.00 | 1,626.00 | 1,563.31 | 0.99% | 21,732 |
| Nov 12, 2025 | 1,647.00 | 1,669.00 | 1,610.00 | 1,610.00 | 1,547.93 | -2.25% | 36,049 |
| Nov 11, 2025 | 1,650.00 | 1,669.00 | 1,645.00 | 1,647.00 | 1,583.50 | -1.38% | 13,239 |
| Nov 10, 2025 | 1,670.00 | 1,675.00 | 1,643.00 | 1,670.00 | 1,605.61 | - | 17,532 |
| Nov 7, 2025 | 1,650.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,605.61 | 0.48% | 12,178 |
| Nov 6, 2025 | 1,638.00 | 1,665.00 | 1,631.00 | 1,662.00 | 1,597.92 | -1.07% | 10,526 |
| Nov 5, 2025 | 1,649.00 | 1,693.00 | 1,624.00 | 1,680.00 | 1,615.23 | 1.88% | 9,055 |
| Nov 4, 2025 | 1,624.00 | 1,685.00 | 1,607.00 | 1,649.00 | 1,585.42 | 1.54% | 20,280 |
| Nov 3, 2025 | 1,645.00 | 1,685.00 | 1,612.00 | 1,624.00 | 1,561.39 | 0.87% | 29,101 |
| Oct 31, 2025 | 1,628.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,547.93 | -1.11% | 24,069 |
| Oct 30, 2025 | 1,626.00 | 1,695.00 | 1,600.00 | 1,628.00 | 1,565.23 | 0.12% | 50,364 |
| Oct 29, 2025 | 1,642.00 | 1,648.00 | 1,616.00 | 1,626.00 | 1,563.31 | - | 16,787 |
| Oct 28, 2025 | 1,616.00 | 1,647.00 | 1,610.00 | 1,626.00 | 1,563.31 | 0.93% | 18,827 |
| Oct 27, 2025 | 1,609.00 | 1,625.00 | 1,593.00 | 1,611.00 | 1,548.89 | 0.12% | 21,672 |
| Oct 24, 2025 | 1,626.00 | 1,632.00 | 1,607.00 | 1,609.00 | 1,546.97 | -0.06% | 38,916 |
| Oct 23, 2025 | 1,635.00 | 1,635.00 | 1,608.00 | 1,610.00 | 1,547.93 | -0.92% | 35,546 |
| Oct 22, 2025 | 1,625.00 | 1,646.00 | 1,610.00 | 1,625.00 | 1,562.35 | 0.31% | 34,706 |
| Oct 21, 2025 | 1,626.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,557.54 | -0.37% | 121,291 |
| Oct 20, 2025 | 1,626.00 | 1,843.00 | 1,611.00 | 1,626.00 | 1,563.31 | 0.99% | 701,814 |
| Oct 17, 2025 | 1,716.00 | 1,720.00 | 1,600.00 | 1,610.00 | 1,547.93 | -6.18% | 88,317 |
| Oct 16, 2025 | 1,640.00 | 1,716.00 | 1,640.00 | 1,716.00 | 1,649.84 | 4.63% | 19,407 |
| Oct 15, 2025 | 1,673.00 | 1,694.00 | 1,600.00 | 1,640.00 | 1,576.77 | -2.96% | 39,812 |
| Oct 14, 2025 | 1,700.00 | 1,750.00 | 1,675.00 | 1,690.00 | 1,624.84 | -0.59% | 36,414 |
| Oct 13, 2025 | 1,738.00 | 1,770.00 | 1,684.00 | 1,700.00 | 1,634.46 | -2.19% | 10,193 |
| Oct 10, 2025 | 1,757.00 | 1,771.00 | 1,735.00 | 1,738.00 | 1,670.99 | -1.25% | 28,017 |
| Oct 2, 2025 | 1,719.00 | 1,775.00 | 1,716.00 | 1,760.00 | 1,692.14 | 2.50% | 23,937 |