INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea
· Delayed Price · Currency is KRW 1,571.00
-10.00 (-0.63%)
At close: Apr 29, 2026
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,581.00 | 1,600.00 | 1,545.00 | 1,571.00 | 1,571.00 | -0.63% | 49,293 |
| Apr 28, 2026 | 1,613.00 | 1,628.00 | 1,560.00 | 1,581.00 | 1,581.00 | -1.98% | 24,041 |
| Apr 27, 2026 | 1,650.00 | 1,650.00 | 1,580.00 | 1,613.00 | 1,613.00 | -0.74% | 25,765 |
| Apr 24, 2026 | 1,589.00 | 1,628.00 | 1,571.00 | 1,625.00 | 1,625.00 | 3.44% | 29,033 |
| Apr 23, 2026 | 1,650.00 | 1,650.00 | 1,570.00 | 1,571.00 | 1,571.00 | -2.06% | 47,946 |
| Apr 22, 2026 | 1,599.00 | 1,622.00 | 1,591.00 | 1,604.00 | 1,604.00 | 0.88% | 13,071 |
| Apr 21, 2026 | 1,635.00 | 1,636.00 | 1,586.00 | 1,590.00 | 1,590.00 | -2.75% | 31,617 |
| Apr 20, 2026 | 1,670.00 | 1,670.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.61% | 12,302 |
| Apr 17, 2026 | 1,655.00 | 1,655.00 | 1,612.00 | 1,645.00 | 1,645.00 | 0.06% | 21,454 |
| Apr 16, 2026 | 1,636.00 | 1,645.00 | 1,620.00 | 1,644.00 | 1,644.00 | 1.48% | 29,587 |
| Apr 15, 2026 | 1,605.00 | 1,645.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.93% | 26,905 |
| Apr 14, 2026 | 1,596.00 | 1,607.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.82% | 25,332 |
| Apr 13, 2026 | 1,585.00 | 1,598.00 | 1,575.00 | 1,592.00 | 1,592.00 | 1.40% | 36,401 |
| Apr 10, 2026 | 1,568.00 | 1,596.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.19% | 33,753 |
| Apr 9, 2026 | 1,559.00 | 1,590.00 | 1,552.00 | 1,567.00 | 1,567.00 | 0.97% | 27,840 |
| Apr 8, 2026 | 1,570.00 | 1,570.00 | 1,526.00 | 1,552.00 | 1,552.00 | 1.70% | 12,309 |
| Apr 7, 2026 | 1,525.00 | 1,550.00 | 1,505.00 | 1,526.00 | 1,526.00 | 0.13% | 62,979 |
| Apr 6, 2026 | 1,490.00 | 1,550.00 | 1,490.00 | 1,524.00 | 1,524.00 | 2.28% | 29,846 |
| Apr 3, 2026 | 1,486.00 | 1,540.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.61% | 34,237 |
| Apr 2, 2026 | 1,630.00 | 1,630.00 | 1,479.00 | 1,481.00 | 1,481.00 | -4.64% | 32,567 |
| Apr 1, 2026 | 1,615.00 | 1,615.00 | 1,531.00 | 1,553.00 | 1,553.00 | 2.51% | 78,420 |
| Mar 31, 2026 | 1,544.00 | 1,575.00 | 1,491.00 | 1,515.00 | 1,515.00 | -1.88% | 61,914 |
| Mar 30, 2026 | 1,502.00 | 1,565.00 | 1,430.00 | 1,544.00 | 1,544.00 | 2.80% | 83,690 |
| Mar 27, 2026 | 1,505.00 | 1,505.00 | 1,450.00 | 1,502.00 | 1,502.00 | -0.20% | 36,165 |
| Mar 26, 2026 | 1,537.00 | 1,549.00 | 1,480.00 | 1,505.00 | 1,505.00 | -2.08% | 35,556 |
| Mar 25, 2026 | 1,518.00 | 1,539.00 | 1,479.00 | 1,537.00 | 1,537.00 | 3.99% | 28,449 |
| Mar 24, 2026 | 1,457.00 | 1,484.00 | 1,429.00 | 1,478.00 | 1,478.00 | 1.44% | 22,203 |
| Mar 23, 2026 | 1,499.00 | 1,520.00 | 1,457.00 | 1,457.00 | 1,457.00 | -2.80% | 20,501 |
| Mar 20, 2026 | 1,484.00 | 1,530.00 | 1,473.00 | 1,499.00 | 1,499.00 | 0.20% | 23,956 |
| Mar 19, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,496.00 | 1,496.00 | -0.60% | 11,135 |
| Mar 18, 2026 | 1,506.00 | 1,518.00 | 1,494.00 | 1,505.00 | 1,505.00 | -0.07% | 18,933 |
| Mar 17, 2026 | 1,465.00 | 1,527.00 | 1,456.00 | 1,506.00 | 1,506.00 | 2.80% | 11,650 |
| Mar 16, 2026 | 1,466.00 | 1,508.00 | 1,442.00 | 1,465.00 | 1,465.00 | -0.07% | 16,270 |
| Mar 13, 2026 | 1,401.00 | 1,527.00 | 1,401.00 | 1,466.00 | 1,466.00 | 1.88% | 33,007 |
| Mar 12, 2026 | 1,424.00 | 1,483.00 | 1,409.00 | 1,439.00 | 1,439.00 | 2.13% | 25,856 |
| Mar 11, 2026 | 1,434.00 | 1,474.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.47% | 23,782 |
| Mar 10, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1.42% | 10,812 |
| Mar 9, 2026 | 1,432.00 | 1,504.00 | 1,345.00 | 1,410.00 | 1,410.00 | -1.54% | 76,798 |
| 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 |