INBIOGEN Co., Ltd. (KRX:101140)
South Korea
· Delayed Price · Currency is KRW 8,260.00
-120.00 (-1.43%)
At close: Apr 28, 2026
INBIOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,380.00 | 8,570.00 | 8,120.00 | 8,260.00 | 8,260.00 | -1.43% | 17,872 |
| Apr 27, 2026 | 8,910.00 | 8,920.00 | 8,380.00 | 8,380.00 | 8,380.00 | -5.74% | 13,215 |
| Apr 24, 2026 | 8,730.00 | 8,980.00 | 8,620.00 | 8,890.00 | 8,890.00 | 1.02% | 6,362 |
| Apr 23, 2026 | 8,840.00 | 8,850.00 | 8,620.00 | 8,800.00 | 8,800.00 | -1.35% | 16,690 |
| Apr 22, 2026 | 9,180.00 | 9,180.00 | 8,580.00 | 8,920.00 | 8,920.00 | -2.94% | 34,235 |
| Apr 21, 2026 | 8,430.00 | 9,410.00 | 8,010.00 | 9,190.00 | 9,190.00 | 8.50% | 74,339 |
| Apr 20, 2026 | 8,320.00 | 8,700.00 | 8,240.00 | 8,470.00 | 8,470.00 | 1.56% | 12,761 |
| Apr 17, 2026 | 8,080.00 | 8,370.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.47% | 13,317 |
| Apr 16, 2026 | 8,180.00 | 8,300.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.75% | 11,211 |
| Apr 15, 2026 | 8,470.00 | 8,470.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.55% | 20,114 |
| Apr 14, 2026 | 8,600.00 | 9,170.00 | 8,400.00 | 8,470.00 | 8,470.00 | -2.31% | 32,264 |
| Apr 13, 2026 | 8,640.00 | 8,680.00 | 8,350.00 | 8,670.00 | 8,670.00 | -0.46% | 19,099 |
| Apr 10, 2026 | 8,770.00 | 8,770.00 | 8,330.00 | 8,710.00 | 8,710.00 | -0.80% | 9,161 |
| Apr 9, 2026 | 8,530.00 | 9,240.00 | 8,110.00 | 8,780.00 | 8,780.00 | 7.07% | 24,593 |
| Apr 8, 2026 | 8,410.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 0.61% | 13,600 |
| Apr 7, 2026 | 8,640.00 | 8,640.00 | 8,060.00 | 8,150.00 | 8,150.00 | -5.78% | 18,151 |
| Apr 6, 2026 | 8,810.00 | 8,860.00 | 8,430.00 | 8,650.00 | 8,650.00 | -1.82% | 7,331 |
| Apr 3, 2026 | 8,930.00 | 8,930.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.16% | 10,102 |
| Apr 2, 2026 | 8,790.00 | 9,370.00 | 8,480.00 | 8,540.00 | 8,540.00 | -2.84% | 24,407 |
| Apr 1, 2026 | 9,600.00 | 10,180.00 | 8,550.00 | 8,790.00 | 8,790.00 | -9.10% | 52,550 |
| Mar 31, 2026 | 10,810.00 | 11,400.00 | 9,530.00 | 9,670.00 | 9,670.00 | -12.09% | 60,509 |
| Mar 30, 2026 | 10,220.00 | 13,280.00 | 9,890.00 | 11,000.00 | 11,000.00 | 7.63% | 313,796 |
| Mar 27, 2026 | 10,300.00 | 10,780.00 | 10,000.00 | 10,220.00 | 10,220.00 | 2.20% | 30,410 |
| Mar 26, 2026 | 9,780.00 | 10,350.00 | 9,780.00 | 10,000.00 | 10,000.00 | 2.25% | 11,703 |
| Mar 25, 2026 | 9,720.00 | 10,000.00 | 9,610.00 | 9,780.00 | 9,780.00 | 0.62% | 4,341 |
| Mar 24, 2026 | 9,900.00 | 10,220.00 | 9,400.00 | 9,720.00 | 9,720.00 | 0.62% | 16,821 |
| Mar 23, 2026 | 9,890.00 | 10,220.00 | 9,200.00 | 9,660.00 | 9,660.00 | -0.21% | 12,736 |
| Mar 20, 2026 | 9,960.00 | 9,960.00 | 9,550.00 | 9,680.00 | 9,680.00 | 0.31% | 2,834 |
| Mar 19, 2026 | 9,770.00 | 10,070.00 | 9,560.00 | 9,650.00 | 9,650.00 | -1.23% | 10,383 |
| Mar 18, 2026 | 9,800.00 | 9,830.00 | 9,650.00 | 9,770.00 | 9,770.00 | -0.31% | 2,661 |
| Mar 17, 2026 | 9,690.00 | 9,930.00 | 9,580.00 | 9,800.00 | 9,800.00 | 0.82% | 5,669 |
| Mar 16, 2026 | 9,900.00 | 9,910.00 | 9,310.00 | 9,720.00 | 9,720.00 | -0.72% | 6,832 |
| Mar 13, 2026 | 9,410.00 | 10,000.00 | 9,150.00 | 9,790.00 | 9,790.00 | 3.82% | 13,328 |
| Mar 12, 2026 | 9,100.00 | 9,470.00 | 9,030.00 | 9,430.00 | 9,430.00 | 3.63% | 5,272 |
| Mar 11, 2026 | 8,460.00 | 9,260.00 | 8,460.00 | 9,100.00 | 9,100.00 | 7.57% | 15,596 |
| Mar 10, 2026 | 8,770.00 | 8,850.00 | 8,090.00 | 8,460.00 | 8,460.00 | -3.53% | 5,822 |
| Mar 9, 2026 | 9,100.00 | 9,100.00 | 8,400.00 | 8,770.00 | 8,770.00 | -3.63% | 10,345 |
| Mar 6, 2026 | 8,400.00 | 9,490.00 | 8,400.00 | 9,100.00 | 9,100.00 | 7.69% | 15,230 |
| Mar 5, 2026 | 8,020.00 | 8,530.00 | 8,020.00 | 8,450.00 | 8,450.00 | 8.33% | 5,463 |
| Mar 4, 2026 | 9,000.00 | 9,000.00 | 7,720.00 | 7,800.00 | 7,800.00 | -13.53% | 20,875 |
| Mar 3, 2026 | 9,500.00 | 9,500.00 | 9,000.00 | 9,020.00 | 9,020.00 | -5.85% | 11,295 |
| Feb 27, 2026 | 9,830.00 | 9,830.00 | 9,440.00 | 9,580.00 | 9,580.00 | -2.54% | 17,168 |
| Feb 26, 2026 | 10,200.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,830.00 | -2.09% | 22,488 |
| Feb 25, 2026 | 10,790.00 | 10,790.00 | 9,930.00 | 10,040.00 | 10,040.00 | -7.97% | 31,126 |
| Feb 24, 2026 | 11,080.00 | 11,080.00 | 10,800.00 | 10,910.00 | 10,910.00 | -1.53% | 6,138 |
| Feb 23, 2026 | 10,920.00 | 11,450.00 | 10,730.00 | 11,080.00 | 11,080.00 | 1.65% | 13,673 |
| Feb 20, 2026 | 10,720.00 | 10,900.00 | 10,580.00 | 10,900.00 | 10,900.00 | 0.83% | 7,604 |
| Feb 19, 2026 | 10,720.00 | 10,870.00 | 10,510.00 | 10,810.00 | 10,810.00 | 1.69% | 9,488 |
| Feb 13, 2026 | 10,830.00 | 10,830.00 | 10,440.00 | 10,630.00 | 10,630.00 | -2.30% | 8,472 |
| Feb 12, 2026 | 10,800.00 | 10,900.00 | 10,050.00 | 10,880.00 | 10,880.00 | 0.74% | 10,261 |
| Feb 11, 2026 | 11,080.00 | 11,210.00 | 10,730.00 | 10,800.00 | 10,800.00 | -1.46% | 6,259 |
| Feb 10, 2026 | 10,990.00 | 11,360.00 | 10,800.00 | 10,960.00 | 10,960.00 | -0.27% | 12,546 |
| Feb 9, 2026 | 10,810.00 | 11,300.00 | 10,750.00 | 10,990.00 | 10,990.00 | -0.09% | 8,086 |
| Feb 6, 2026 | 11,150.00 | 11,150.00 | 10,060.00 | 11,000.00 | 11,000.00 | -2.57% | 10,546 |
| Feb 5, 2026 | 11,530.00 | 11,560.00 | 11,150.00 | 11,290.00 | 11,290.00 | -2.84% | 4,388 |
| Feb 4, 2026 | 11,500.00 | 11,860.00 | 11,450.00 | 11,620.00 | 11,620.00 | 1.04% | 9,067 |
| Feb 3, 2026 | 11,100.00 | 12,000.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3.60% | 17,085 |
| Feb 2, 2026 | 11,680.00 | 11,800.00 | 11,100.00 | 11,100.00 | 11,100.00 | -5.13% | 14,057 |
| Jan 30, 2026 | 11,820.00 | 11,820.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.35% | 11,638 |
| Jan 29, 2026 | 11,730.00 | 12,390.00 | 11,500.00 | 11,860.00 | 11,860.00 | 0.42% | 20,370 |
| Jan 28, 2026 | 11,900.00 | 11,990.00 | 11,340.00 | 11,810.00 | 11,810.00 | -1.91% | 21,056 |
| Jan 27, 2026 | 12,310.00 | 12,310.00 | 11,870.00 | 12,040.00 | 12,040.00 | -2.11% | 12,433 |
| Jan 26, 2026 | 13,210.00 | 13,400.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1.99% | 16,831 |
| Jan 23, 2026 | 11,600.00 | 12,110.00 | 11,520.00 | 12,060.00 | 12,060.00 | 2.99% | 8,522 |
| Jan 22, 2026 | 12,000.00 | 12,020.00 | 11,710.00 | 11,710.00 | 11,710.00 | -2.42% | 8,115 |
| Jan 21, 2026 | 12,160.00 | 12,160.00 | 11,700.00 | 12,000.00 | 12,000.00 | -2.36% | 9,516 |
| Jan 20, 2026 | 12,540.00 | 12,540.00 | 11,640.00 | 12,290.00 | 12,290.00 | -0.08% | 7,487 |
| Jan 19, 2026 | 13,300.00 | 13,300.00 | 12,190.00 | 12,300.00 | 12,300.00 | -4.35% | 23,229 |
| Jan 16, 2026 | 12,510.00 | 13,740.00 | 12,390.00 | 12,860.00 | 12,860.00 | 5.41% | 43,036 |
| Jan 15, 2026 | 12,480.00 | 12,780.00 | 11,990.00 | 12,200.00 | 12,200.00 | -3.10% | 30,881 |
| Jan 14, 2026 | 12,700.00 | 12,855.00 | 12,300.00 | 12,590.00 | 12,590.00 | 0.64% | 9,403 |
| Jan 13, 2026 | 12,320.00 | 12,670.00 | 12,000.00 | 12,510.00 | 12,510.00 | 0.89% | 6,163 |
| Jan 12, 2026 | 12,380.00 | 12,840.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.24% | 13,351 |
| Jan 9, 2026 | 12,340.00 | 12,960.00 | 11,950.00 | 12,370.00 | 12,370.00 | 1.39% | 10,245 |
| Jan 8, 2026 | 12,880.00 | 12,880.00 | 11,950.00 | 12,200.00 | 12,200.00 | -4.54% | 15,682 |
| Jan 7, 2026 | 12,150.00 | 13,100.00 | 12,150.00 | 12,780.00 | 12,780.00 | 5.88% | 36,026 |
| Jan 6, 2026 | 12,180.00 | 12,190.00 | 11,510.00 | 12,070.00 | 12,070.00 | -0.90% | 19,213 |
| Jan 5, 2026 | 11,310.00 | 12,440.00 | 11,310.00 | 12,180.00 | 12,180.00 | 6.94% | 29,689 |
| Jan 2, 2026 | 10,480.00 | 11,500.00 | 10,450.00 | 11,390.00 | 11,390.00 | 8.58% | 29,317 |
| Dec 30, 2025 | 10,460.00 | 10,690.00 | 10,130.00 | 10,490.00 | 10,490.00 | 2.34% | 6,431 |
| Dec 29, 2025 | 10,040.00 | 11,300.00 | 10,040.00 | 10,250.00 | 10,250.00 | 2.30% | 16,702 |
| Dec 26, 2025 | 9,910.00 | 11,400.00 | 9,820.00 | 10,020.00 | 10,020.00 | 2.04% | 33,642 |
| Dec 24, 2025 | 9,750.00 | 10,070.00 | 9,500.00 | 9,820.00 | 9,820.00 | 1.45% | 4,198 |
| Dec 23, 2025 | 10,220.00 | 10,330.00 | 9,500.00 | 9,680.00 | 9,680.00 | -5.93% | 12,473 |
| Dec 22, 2025 | 10,210.00 | 10,470.00 | 10,190.00 | 10,290.00 | 10,290.00 | -0.29% | 3,837 |
| Dec 19, 2025 | 10,110.00 | 10,440.00 | 9,990.00 | 10,320.00 | 10,320.00 | 1.08% | 4,885 |
| Dec 18, 2025 | 10,000.00 | 10,350.00 | 9,950.00 | 10,210.00 | 10,210.00 | -0.10% | 2,982 |
| Dec 17, 2025 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 10,220.00 | 0.20% | 1,334 |
| Dec 16, 2025 | 10,560.00 | 10,610.00 | 10,090.00 | 10,200.00 | 10,200.00 | -4.14% | 5,331 |
| Dec 15, 2025 | 10,900.00 | 10,930.00 | 10,450.00 | 10,640.00 | 10,640.00 | -2.39% | 3,896 |
| Dec 12, 2025 | 10,290.00 | 11,200.00 | 10,200.00 | 10,900.00 | 10,900.00 | 5.01% | 8,801 |
| Dec 11, 2025 | 10,610.00 | 10,800.00 | 10,010.00 | 10,380.00 | 10,380.00 | -3.08% | 8,174 |
| Dec 10, 2025 | 10,740.00 | 10,760.00 | 10,230.00 | 10,710.00 | 10,710.00 | -0.46% | 3,125 |
| Dec 9, 2025 | 10,810.00 | 10,930.00 | 10,610.00 | 10,760.00 | 10,760.00 | -0.46% | 2,874 |
| Dec 8, 2025 | 11,550.00 | 11,550.00 | 10,400.00 | 10,810.00 | 10,810.00 | -7.21% | 13,070 |
| 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 |