INBIOGEN Co., Ltd. (KRX:101140)
South Korea
· Delayed Price · Currency is KRW 11,650
+150 (1.30%)
At close: Dec 5, 2025
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,490.00 | 11,850.00 | 10,770.00 | 11,650.00 | 11,650.00 | 1.30% | 6,248 |
| Dec 4, 2025 | 11,500.00 | 11,530.00 | 11,260.00 | 11,500.00 | 11,500.00 | 0.70% | 3,483 |
| Dec 3, 2025 | 11,350.00 | 11,800.00 | 11,250.00 | 11,420.00 | 11,420.00 | -0.26% | 3,932 |
| Dec 2, 2025 | 11,240.00 | 11,560.00 | 11,170.00 | 11,450.00 | 11,450.00 | 3.15% | 5,457 |
| Dec 1, 2025 | 11,700.00 | 11,700.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.39% | 7,933 |
| Nov 28, 2025 | 11,560.00 | 11,650.00 | 11,400.00 | 11,610.00 | 11,610.00 | 0.43% | 3,784 |
| Nov 27, 2025 | 11,700.00 | 11,970.00 | 11,520.00 | 11,560.00 | 11,560.00 | -2.36% | 5,750 |
| Nov 26, 2025 | 11,720.00 | 12,050.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.25% | 5,091 |
| Nov 25, 2025 | 12,200.00 | 12,200.00 | 11,400.00 | 11,810.00 | 11,810.00 | -1.17% | 10,515 |
| Nov 24, 2025 | 12,990.00 | 12,990.00 | 11,700.00 | 11,950.00 | 11,950.00 | -6.86% | 14,387 |
| Nov 21, 2025 | 13,070.00 | 13,160.00 | 12,740.00 | 12,830.00 | 12,830.00 | -2.58% | 3,563 |
| Nov 20, 2025 | 13,170.00 | 13,570.00 | 13,050.00 | 13,170.00 | 13,170.00 | -0.23% | 5,313 |
| Nov 19, 2025 | 13,090.00 | 13,350.00 | 12,500.00 | 13,200.00 | 13,200.00 | 0.84% | 5,639 |
| Nov 18, 2025 | 13,800.00 | 13,800.00 | 12,660.00 | 13,090.00 | 13,090.00 | -4.45% | 12,536 |
| Nov 17, 2025 | 13,500.00 | 14,290.00 | 13,100.00 | 13,700.00 | 13,700.00 | 0.74% | 30,817 |
| Nov 14, 2025 | 13,550.00 | 13,800.00 | 13,070.00 | 13,600.00 | 13,600.00 | 1.34% | 19,444 |
| Nov 13, 2025 | 12,440.00 | 13,680.00 | 12,440.00 | 13,420.00 | 13,420.00 | 7.88% | 39,945 |
| Nov 12, 2025 | 12,320.00 | 12,460.00 | 12,100.00 | 12,440.00 | 12,440.00 | 0.97% | 11,355 |
| Nov 11, 2025 | 12,730.00 | 12,730.00 | 12,250.00 | 12,320.00 | 12,320.00 | -2.61% | 3,990 |
| Nov 10, 2025 | 12,470.00 | 12,660.00 | 12,100.00 | 12,650.00 | 12,650.00 | 3.69% | 11,592 |
| Nov 7, 2025 | 12,600.00 | 12,600.00 | 11,800.00 | 12,200.00 | 12,200.00 | -3.79% | 12,241 |
| Nov 6, 2025 | 13,020.00 | 13,300.00 | 11,890.00 | 12,680.00 | 12,680.00 | -2.61% | 21,160 |
| Nov 5, 2025 | 13,070.00 | 13,130.00 | 12,550.00 | 13,020.00 | 13,020.00 | -1.66% | 10,727 |
| Nov 4, 2025 | 13,290.00 | 13,290.00 | 12,660.00 | 13,240.00 | 13,240.00 | -0.38% | 11,893 |
| Nov 3, 2025 | 12,590.00 | 13,450.00 | 11,770.00 | 13,290.00 | 13,290.00 | 4.98% | 30,855 |
| Oct 31, 2025 | 12,460.00 | 12,990.00 | 12,460.00 | 12,660.00 | 12,660.00 | -0.63% | 6,854 |
| Oct 30, 2025 | 13,030.00 | 13,090.00 | 12,500.00 | 12,740.00 | 12,740.00 | -2.23% | 13,063 |
| Oct 29, 2025 | 14,120.00 | 14,300.00 | 13,000.00 | 13,030.00 | 13,030.00 | -5.85% | 33,838 |
| Oct 28, 2025 | 12,570.00 | 13,840.00 | 12,440.00 | 13,840.00 | 13,840.00 | 8.98% | 80,515 |
| Oct 27, 2025 | 11,360.00 | 14,300.00 | 11,300.00 | 12,700.00 | 12,700.00 | 14.00% | 339,786 |
| Oct 24, 2025 | 11,410.00 | 12,190.00 | 11,140.00 | 11,140.00 | 11,140.00 | -2.37% | 33,291 |
| Oct 23, 2025 | 11,700.00 | 11,780.00 | 11,300.00 | 11,410.00 | 11,410.00 | -3.39% | 19,764 |
| Oct 22, 2025 | 12,000.00 | 12,000.00 | 11,590.00 | 11,810.00 | 11,810.00 | -2.32% | 10,223 |
| Oct 21, 2025 | 12,000.00 | 12,330.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.98% | 8,181 |
| Oct 20, 2025 | 12,290.00 | 12,290.00 | 12,120.00 | 12,210.00 | 12,210.00 | -0.73% | 3,141 |
| Oct 17, 2025 | 12,510.00 | 12,510.00 | 12,070.00 | 12,300.00 | 12,300.00 | -1.68% | 9,939 |
| Oct 16, 2025 | 12,630.00 | 12,790.00 | 12,240.00 | 12,510.00 | 12,510.00 | -0.95% | 12,961 |
| Oct 15, 2025 | 12,380.00 | 12,940.00 | 12,380.00 | 12,630.00 | 12,630.00 | 1.12% | 12,435 |
| Oct 14, 2025 | 12,620.00 | 12,860.00 | 12,200.00 | 12,490.00 | 12,490.00 | 0.73% | 19,804 |
| Oct 13, 2025 | 11,850.00 | 12,490.00 | 11,850.00 | 12,400.00 | 12,400.00 | 1.47% | 11,354 |
| Oct 10, 2025 | 12,290.00 | 13,000.00 | 12,090.00 | 12,220.00 | 12,220.00 | -0.57% | 16,881 |
| Oct 2, 2025 | 11,930.00 | 12,500.00 | 11,880.00 | 12,290.00 | 12,290.00 | 2.08% | 14,936 |
| Oct 1, 2025 | 12,010.00 | 12,040.00 | 11,650.00 | 12,040.00 | 12,040.00 | -0.50% | 4,247 |
| Sep 30, 2025 | 12,330.00 | 12,660.00 | 11,580.00 | 12,100.00 | 12,100.00 | -1.79% | 37,892 |
| Sep 29, 2025 | 12,250.00 | 12,680.00 | 12,140.00 | 12,320.00 | 12,320.00 | 0.16% | 15,751 |
| Sep 26, 2025 | 11,900.00 | 12,300.00 | 11,180.00 | 12,300.00 | 12,300.00 | 3.36% | 18,297 |
| Sep 25, 2025 | 12,080.00 | 12,300.00 | 11,760.00 | 11,900.00 | 11,900.00 | -1.49% | 7,232 |
| Sep 24, 2025 | 12,050.00 | 12,250.00 | 11,550.00 | 12,080.00 | 12,080.00 | -0.49% | 7,920 |
| Sep 23, 2025 | 11,890.00 | 12,350.00 | 11,720.00 | 12,140.00 | 12,140.00 | 2.10% | 12,194 |
| Sep 22, 2025 | 12,300.00 | 12,400.00 | 11,700.00 | 11,890.00 | 11,890.00 | -3.33% | 16,840 |
| Sep 19, 2025 | 12,330.00 | 12,740.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.24% | 14,612 |
| Sep 18, 2025 | 12,800.00 | 12,800.00 | 11,980.00 | 12,330.00 | 12,330.00 | 0.82% | 6,423 |
| Sep 17, 2025 | 12,280.00 | 12,880.00 | 12,080.00 | 12,230.00 | 12,230.00 | -0.41% | 4,798 |
| Sep 16, 2025 | 12,940.00 | 12,940.00 | 11,850.00 | 12,280.00 | 12,280.00 | -5.03% | 19,703 |
| Sep 15, 2025 | 13,000.00 | 13,200.00 | 12,450.00 | 12,930.00 | 12,930.00 | -0.84% | 10,106 |
| Sep 12, 2025 | 13,050.00 | 13,350.00 | 12,850.00 | 13,040.00 | 13,040.00 | 0.31% | 6,888 |
| Sep 11, 2025 | 12,780.00 | 13,390.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.70% | 15,202 |
| Sep 10, 2025 | 12,540.00 | 13,800.00 | 12,540.00 | 12,910.00 | 12,910.00 | 2.95% | 30,425 |
| Sep 9, 2025 | 12,420.00 | 12,770.00 | 12,140.00 | 12,540.00 | 12,540.00 | 0.72% | 5,327 |
| Sep 8, 2025 | 12,450.00 | 12,840.00 | 12,290.00 | 12,450.00 | 12,450.00 | - | 9,481 |
| Sep 5, 2025 | 12,460.00 | 12,700.00 | 12,200.00 | 12,450.00 | 12,450.00 | -1.50% | 6,378 |
| Sep 4, 2025 | 12,230.00 | 12,640.00 | 12,080.00 | 12,640.00 | 12,640.00 | 1.36% | 6,516 |
| Sep 3, 2025 | 12,360.00 | 12,670.00 | 12,050.00 | 12,470.00 | 12,470.00 | 0.89% | 10,793 |
| Sep 2, 2025 | 12,450.00 | 12,750.00 | 12,210.00 | 12,360.00 | 12,360.00 | -0.72% | 15,665 |
| Sep 1, 2025 | 12,190.00 | 13,400.00 | 12,100.00 | 12,450.00 | 12,450.00 | 2.13% | 56,549 |
| Aug 29, 2025 | 11,920.00 | 12,270.00 | 11,640.00 | 12,190.00 | 12,190.00 | 1.50% | 17,510 |
| Aug 28, 2025 | 12,520.00 | 12,520.00 | 11,870.00 | 12,010.00 | 12,010.00 | -4.83% | 18,228 |
| Aug 27, 2025 | 12,880.00 | 12,910.00 | 12,330.00 | 12,620.00 | 12,620.00 | -0.47% | 20,249 |
| Aug 26, 2025 | 11,860.00 | 12,930.00 | 11,560.00 | 12,680.00 | 12,680.00 | 7.00% | 27,735 |
| Aug 25, 2025 | 12,020.00 | 12,080.00 | 11,640.00 | 11,850.00 | 11,850.00 | -2.31% | 7,156 |
| Aug 22, 2025 | 12,130.00 | 12,350.00 | 11,790.00 | 12,130.00 | 12,130.00 | -0.08% | 19,997 |
| Aug 21, 2025 | 11,760.00 | 12,450.00 | 11,600.00 | 12,140.00 | 12,140.00 | 3.14% | 15,132 |
| Aug 20, 2025 | 11,460.00 | 11,980.00 | 11,260.00 | 11,770.00 | 11,770.00 | 0.17% | 24,597 |
| Aug 19, 2025 | 11,380.00 | 13,400.00 | 11,250.00 | 11,750.00 | 11,750.00 | 2.80% | 142,412 |
| Aug 18, 2025 | 11,140.00 | 11,800.00 | 11,000.00 | 11,430.00 | 11,430.00 | 1.42% | 44,396 |
| Aug 14, 2025 | 10,890.00 | 11,570.00 | 10,620.00 | 11,270.00 | 11,270.00 | 2.08% | 72,757 |
| Aug 13, 2025 | 9,710.00 | 12,550.00 | 9,600.00 | 11,040.00 | 11,040.00 | 14.29% | 507,314 |
| Aug 12, 2025 | 9,660.00 | 9,780.00 | 9,500.00 | 9,660.00 | 9,660.00 | -0.10% | 1,668 |
| Aug 11, 2025 | 9,540.00 | 10,000.00 | 9,150.00 | 9,670.00 | 9,670.00 | 1.47% | 8,430 |
| Aug 8, 2025 | 9,970.00 | 9,970.00 | 9,530.00 | 9,530.00 | 9,530.00 | -3.05% | 3,980 |
| Aug 7, 2025 | 9,630.00 | 9,950.00 | 9,630.00 | 9,830.00 | 9,830.00 | 2.08% | 7,950 |
| Aug 6, 2025 | 9,580.00 | 9,900.00 | 9,470.00 | 9,630.00 | 9,630.00 | 0.52% | 2,711 |
| Aug 5, 2025 | 9,720.00 | 9,950.00 | 9,580.00 | 9,580.00 | 9,580.00 | -1.24% | 2,018 |
| Aug 4, 2025 | 9,200.00 | 9,990.00 | 9,000.00 | 9,700.00 | 9,700.00 | 6.36% | 7,002 |
| Aug 1, 2025 | 9,840.00 | 9,840.00 | 9,050.00 | 9,120.00 | 9,120.00 | -8.53% | 9,375 |
| Jul 31, 2025 | 9,990.00 | 10,050.00 | 9,630.00 | 9,970.00 | 9,970.00 | -0.20% | 5,721 |
| Jul 30, 2025 | 9,800.00 | 10,070.00 | 9,550.00 | 9,990.00 | 9,990.00 | 3.31% | 6,698 |
| Jul 29, 2025 | 9,670.00 | 9,920.00 | 9,400.00 | 9,670.00 | 9,670.00 | - | 8,616 |
| Jul 28, 2025 | 9,770.00 | 9,770.00 | 9,550.00 | 9,670.00 | 9,670.00 | -1.02% | 3,169 |
| Jul 25, 2025 | 9,550.00 | 9,960.00 | 9,550.00 | 9,770.00 | 9,770.00 | 2.30% | 2,773 |
| Jul 24, 2025 | 9,960.00 | 10,180.00 | 9,550.00 | 9,550.00 | 9,550.00 | -5.16% | 11,107 |
| Jul 23, 2025 | 10,010.00 | 10,370.00 | 9,960.00 | 10,070.00 | 10,070.00 | 0.70% | 12,870 |
| Jul 22, 2025 | 10,640.00 | 10,640.00 | 10,000.00 | 10,000.00 | 10,000.00 | -6.02% | 7,956 |
| Jul 21, 2025 | 10,570.00 | 10,700.00 | 10,310.00 | 10,640.00 | 10,640.00 | 0.66% | 17,587 |
| Jul 18, 2025 | 10,840.00 | 10,930.00 | 10,500.00 | 10,570.00 | 10,570.00 | -2.49% | 9,898 |
| Jul 17, 2025 | 10,790.00 | 11,100.00 | 10,000.00 | 10,840.00 | 10,840.00 | 0.46% | 7,258 |
| Jul 16, 2025 | 11,200.00 | 11,200.00 | 10,740.00 | 10,790.00 | 10,790.00 | -1.37% | 4,211 |
| Jul 15, 2025 | 11,220.00 | 11,420.00 | 10,940.00 | 10,940.00 | 10,940.00 | -2.50% | 7,697 |
| Jul 14, 2025 | 11,060.00 | 11,380.00 | 10,970.00 | 11,220.00 | 11,220.00 | 0.63% | 8,381 |
| Jul 11, 2025 | 11,350.00 | 11,350.00 | 10,620.00 | 11,150.00 | 11,150.00 | 3.34% | 20,053 |