Skip to main content
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
+180.00 (5.00%)
At close: Mar 9, 2026

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,790.003,790.003,780.003,780.003,780.005.00%2
Mar 6, 20263,795.003,795.003,600.003,600.003,600.00-4.64%1,064
Mar 5, 20263,895.003,895.003,600.003,775.003,775.000.27%354
Mar 4, 20263,885.003,885.003,765.003,765.003,765.00-2.71%8
Mar 3, 20263,900.003,900.003,700.003,870.003,870.00-0.39%370
Feb 27, 20263,900.003,900.003,790.003,885.003,885.000.39%999
Feb 26, 20263,995.003,995.003,700.003,870.003,870.00-2.40%2,073
Feb 25, 20263,985.003,995.003,700.003,965.003,965.00-0.50%685
Feb 24, 20264,000.004,000.003,800.003,985.003,985.000.89%1,011
Feb 23, 20263,995.003,995.003,700.003,950.003,950.00-2.23%1,975
Feb 20, 20264,065.004,065.003,705.004,040.004,040.00-0.62%1,844
Feb 19, 20263,900.004,080.003,700.004,065.004,065.00-0.61%1,483
Feb 13, 20264,125.004,125.003,700.004,090.004,090.00-0.97%152
Feb 12, 20264,150.004,150.004,000.004,130.004,130.00-0.24%518
Feb 11, 20264,145.004,145.003,650.004,140.004,140.00-0.48%1,268
Feb 10, 20264,195.004,195.003,650.004,160.004,160.00-0.83%967
Feb 9, 20264,195.004,195.004,195.004,195.004,195.000.36%1
Feb 6, 20264,200.004,200.003,650.004,180.004,180.00-0.36%454
Feb 5, 20264,200.004,200.003,905.004,195.004,195.001.21%12
Feb 4, 20264,200.004,200.003,905.004,145.004,145.00-0.72%130
Feb 3, 20264,190.004,190.003,915.004,175.004,175.002.08%3
Feb 2, 20264,300.004,300.004,000.004,090.004,090.00-4.44%59
Jan 30, 20264,300.004,300.004,195.004,280.004,280.000.94%69
Jan 29, 20264,200.004,300.003,705.004,240.004,240.000.83%1,091
Jan 28, 20264,190.004,295.003,900.004,205.004,205.00-1.18%2,687
Jan 27, 20264,295.004,295.004,000.004,255.004,255.00-0.12%931
Jan 26, 20264,010.004,485.004,010.004,260.004,260.00-5.12%5,141
Jan 23, 20264,500.004,500.003,915.004,490.004,490.00-2,453
Jan 22, 20264,500.004,500.004,460.004,490.004,490.000.67%6
Jan 21, 20264,500.004,500.004,200.004,460.004,460.00-0.67%29
Jan 20, 20264,590.004,590.004,005.004,490.004,490.00-0.22%397
Jan 19, 20264,600.004,600.004,000.004,500.004,500.00-338
Jan 16, 20264,500.004,500.004,475.004,500.004,500.000.33%107
Jan 15, 20264,700.005,000.004,250.004,485.004,485.00-10.30%4,672
Jan 14, 20265,300.005,300.004,520.005,000.005,000.00-5.66%2,217
Jan 13, 20265,600.005,800.004,730.005,300.005,300.00-4.68%2,329
Jan 12, 20265,000.005,570.005,000.005,560.005,560.0014.76%14,133
Jan 9, 20264,900.004,900.004,600.004,845.004,845.003.75%1,451
Jan 8, 20265,500.005,500.004,670.004,670.004,670.00-14.94%1,862
Jan 7, 20265,400.005,690.005,390.005,490.005,490.00-3.35%94
Jan 5, 20265,000.005,730.004,995.005,680.005,680.0013.60%26,922
Jan 2, 20264,600.005,100.004,600.005,000.005,000.009.77%22,922
Dec 30, 20254,400.004,575.004,200.004,555.004,555.006.05%5,094
Dec 29, 20254,400.004,400.004,100.004,295.004,295.000.35%29
Dec 26, 20253,895.004,390.003,895.004,280.004,280.0010.17%9,802
Dec 24, 20253,500.003,900.003,215.003,885.003,885.0014.26%6,127
Dec 23, 20253,150.003,500.003,150.003,400.003,400.0010.75%12,226
Dec 22, 20252,700.003,070.002,600.003,070.003,070.0014.98%11,177
Dec 19, 20252,700.002,700.002,670.002,670.002,670.00-2,729
Dec 18, 20252,700.002,700.002,600.002,670.002,670.00-2,573
Dec 17, 20252,300.002,670.002,300.002,670.002,670.008.98%6,879
Dec 16, 20252,450.002,450.002,300.002,450.002,450.001.24%1,267
Dec 15, 20252,400.002,450.002,300.002,420.002,420.002.11%1,932
Dec 12, 20252,200.002,370.002,150.002,370.002,370.008.72%6,317
Dec 11, 20252,120.002,180.002,120.002,180.002,180.001.63%1,403
Dec 10, 20252,100.002,150.002,000.002,145.002,145.00-560
Dec 9, 20252,100.002,150.002,000.002,145.002,145.003.37%1,871
Dec 8, 20251,999.002,085.001,850.002,075.002,075.004.59%4,135
Dec 5, 20252,030.002,030.001,801.001,984.001,984.00-0.75%4,634
Dec 4, 20252,095.002,140.001,925.001,999.001,999.00-0.05%4,796
Dec 3, 20251,900.002,040.001,815.002,000.002,000.00-3.38%13,184
Dec 2, 20252,400.002,400.002,010.002,070.002,070.00-11.73%16,183
Dec 1, 20252,600.002,690.002,250.002,345.002,345.00-9.81%14,557
Nov 28, 20252,495.002,600.002,450.002,600.002,600.002.16%1,228
Nov 27, 20252,500.002,600.002,310.002,545.002,545.002.21%2,658
Nov 26, 20252,500.002,500.002,300.002,490.002,490.001.63%1,828
Nov 25, 20252,500.002,500.002,300.002,450.002,450.00-2.00%542
Nov 24, 20252,590.002,590.002,300.002,500.002,500.000.20%1,910
Nov 21, 20252,895.002,980.002,465.002,495.002,495.00-13.82%36,536
Nov 20, 20252,995.002,995.002,700.002,895.002,895.00-2.69%3,862
Nov 19, 20252,995.002,995.002,975.002,975.002,975.00-46
Nov 18, 20252,990.002,990.002,975.002,975.002,975.00-0.17%159
Nov 17, 20253,075.003,075.002,670.002,980.002,980.00-3.72%5,760
Nov 14, 20253,095.003,095.003,095.003,095.003,095.001.64%31
Nov 13, 20253,300.003,300.002,785.003,045.003,045.00-6.60%9,551
Nov 12, 20253,390.003,390.002,900.003,260.003,260.00-3.83%4,591
Nov 11, 20253,390.003,390.003,390.003,390.003,390.000.74%2
Nov 10, 20253,695.003,800.003,150.003,365.003,365.00-8.81%1,977
Nov 7, 20253,800.003,900.003,400.003,690.003,690.002.79%114
Nov 6, 20253,300.003,595.003,080.003,590.003,590.00-0.42%2,442
Nov 5, 20253,960.003,970.003,495.003,605.003,605.000.14%765
Nov 4, 20253,600.003,600.003,600.003,600.003,600.001.69%2
Nov 3, 20253,540.003,540.003,540.003,540.003,540.00-1.53%50
Oct 31, 20253,790.003,790.003,230.003,595.003,595.00-5.27%9,535
Oct 30, 20253,780.004,100.003,230.003,795.003,795.00-4,030
Oct 29, 20254,230.004,230.003,400.003,795.003,795.003.13%299
Oct 28, 20253,680.003,680.003,680.003,680.003,680.00-0.54%20
Oct 27, 20253,780.003,780.003,255.003,700.003,700.00-2.50%165
Oct 24, 20253,400.003,795.003,400.003,795.003,795.003.13%30
Oct 23, 20253,700.003,790.003,215.003,680.003,680.00-248
Oct 22, 20253,385.003,750.003,100.003,680.003,680.008.71%822
Oct 21, 20253,095.003,385.002,900.003,385.003,385.0010.62%5,647
Oct 20, 20252,900.003,080.002,900.003,060.003,060.00-0.33%31
Oct 17, 20253,075.003,075.003,060.003,070.003,070.001.32%839
Oct 16, 20253,050.003,055.002,920.003,030.003,030.00-1.78%2,030
Oct 15, 20253,095.003,095.002,920.003,085.003,085.00-1.28%307
Oct 14, 20253,480.003,480.002,905.003,125.003,125.00-4.87%474
Oct 13, 20253,075.003,400.002,900.003,285.003,285.007.35%1,836
Oct 10, 20253,000.003,100.002,905.003,060.003,060.00-0.16%513
Oct 2, 20253,190.003,190.002,900.003,065.003,065.000.82%246