Canada markets closed

INNOGENE Co.,Ltd. (344860.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
2,110.00-10.00 (-0.47%)
At close: 03:18PM KST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242,120.002,140.002,085.002,110.002,110.0016,468
Jun 28, 20242,010.002,150.002,010.002,120.002,120.0040,844
Jun 27, 20242,010.002,040.001,999.002,010.002,010.0020,813
Jun 26, 20242,015.002,015.001,998.002,010.002,010.0015,435
Jun 25, 20242,020.002,020.001,976.002,015.002,015.0038,831
Jun 24, 20242,085.002,085.001,953.002,025.002,025.0040,097
Jun 21, 20242,105.002,105.002,070.002,090.002,090.0026,492
Jun 20, 20242,090.002,115.002,080.002,115.002,115.0017,322
Jun 19, 20242,095.002,130.002,080.002,090.002,090.0021,374
Jun 18, 20242,075.002,105.002,075.002,090.002,090.0021,880
Jun 17, 20242,085.002,105.002,065.002,075.002,075.0024,938
Jun 14, 20242,100.002,140.002,080.002,085.002,085.0052,266
Jun 13, 20242,140.002,140.002,105.002,105.002,105.0016,841
Jun 12, 20242,100.002,195.002,085.002,140.002,140.0019,863
Jun 11, 20242,095.002,195.002,080.002,100.002,100.0027,087
Jun 10, 20242,090.002,145.002,080.002,095.002,095.0026,438
Jun 07, 20242,100.002,145.002,085.002,105.002,105.0013,053
Jun 05, 20242,105.002,150.002,085.002,100.002,100.0017,718
Jun 04, 20242,115.002,125.002,090.002,105.002,105.0029,085
Jun 03, 20242,100.002,135.002,080.002,115.002,115.0038,371
May 31, 20242,125.002,155.002,110.002,110.002,110.0025,472
May 30, 20242,130.002,140.002,105.002,130.002,130.0013,998
May 29, 20242,135.002,185.002,095.002,130.002,130.0025,791
May 28, 20242,110.002,130.002,060.002,115.002,115.0038,953
May 27, 20242,135.002,140.002,090.002,110.002,110.0037,294
May 24, 20242,125.002,180.002,125.002,140.002,140.0017,439
May 23, 20242,125.002,180.002,110.002,125.002,125.0019,962
May 22, 20242,155.002,160.002,110.002,130.002,130.0019,727
May 21, 20242,135.002,205.002,135.002,160.002,160.0015,239
May 20, 20242,215.002,215.002,090.002,130.002,130.00110,528
May 17, 20242,290.002,295.002,190.002,200.002,200.00121,964
May 16, 20242,270.002,300.002,265.002,290.002,290.0051,345
May 14, 20242,275.002,295.002,240.002,265.002,265.0061,128
May 13, 20242,290.002,430.002,270.002,275.002,275.00105,672
May 10, 20242,285.002,305.002,260.002,275.002,275.0031,552
May 09, 20242,290.002,300.002,265.002,285.002,285.0044,549
May 08, 20242,295.002,295.002,265.002,290.002,290.0027,815
May 07, 20242,290.002,345.002,240.002,295.002,295.0043,929
May 03, 20242,270.002,305.002,265.002,290.002,290.0046,538
May 02, 20242,290.002,315.002,265.002,270.002,270.0038,139
Apr 30, 20242,265.002,360.002,255.002,290.002,290.0017,217
Apr 29, 20242,265.002,280.002,250.002,265.002,265.0030,237
Apr 26, 20242,235.002,280.002,230.002,265.002,265.0052,663
Apr 25, 20242,240.002,250.002,220.002,225.002,225.0030,937
Apr 24, 20242,235.002,270.002,235.002,240.002,240.0020,465
Apr 23, 20242,280.002,280.002,220.002,255.002,255.0025,923
Apr 22, 20242,235.002,280.002,235.002,280.002,280.0015,981
Apr 19, 20242,305.002,320.002,210.002,235.002,235.0069,324
Apr 18, 20242,280.002,325.002,260.002,295.002,295.0014,699
Apr 17, 20242,235.002,310.002,235.002,300.002,300.0022,121
Apr 16, 20242,300.002,300.002,250.002,255.002,255.0046,099
Apr 15, 20242,300.002,350.002,210.002,345.002,345.0036,281
Apr 12, 20242,380.002,380.002,285.002,300.002,300.0039,531
Apr 11, 20242,290.002,390.002,270.002,385.002,385.0043,399
Apr 09, 20242,340.002,380.002,260.002,335.002,335.0039,963
Apr 08, 20242,320.002,405.002,300.002,340.002,340.0034,995
Apr 05, 20242,380.002,380.002,320.002,350.002,350.0050,465
Apr 04, 20242,310.002,425.002,310.002,385.002,385.0090,018
Apr 03, 20242,350.002,355.002,260.002,305.002,305.0060,138
Apr 02, 20242,355.002,395.002,340.002,350.002,350.0064,014
Apr 01, 20242,285.002,375.002,250.002,355.002,355.0098,126
Mar 29, 20242,280.002,285.002,255.002,285.002,285.0046,409
Mar 28, 20242,300.002,300.002,270.002,280.002,280.0042,287
Mar 27, 20242,290.002,305.002,265.002,300.002,300.0024,452
Mar 26, 20242,290.002,295.002,265.002,290.002,290.0036,510
Mar 25, 20242,290.002,340.002,260.002,290.002,290.0096,367
Mar 22, 20242,275.002,295.002,260.002,275.002,275.0054,835
Mar 21, 20242,250.002,290.002,245.002,275.002,275.0073,743
Mar 20, 20242,255.002,295.002,235.002,250.002,250.0045,148
Mar 19, 20242,240.002,275.002,235.002,250.002,250.0019,475
Mar 18, 20242,220.002,250.002,220.002,240.002,240.0026,529
Mar 15, 20242,200.002,220.002,195.002,215.002,215.0033,605
Mar 14, 20242,245.002,255.002,195.002,200.002,200.00111,103
Mar 13, 20242,280.002,290.002,240.002,245.002,245.0055,276
Mar 12, 20242,305.002,320.002,260.002,280.002,280.0036,672
Mar 11, 20242,320.002,320.002,270.002,310.002,310.0051,769
Mar 08, 20242,300.002,340.002,285.002,320.002,320.0040,698
Mar 07, 20242,325.002,345.002,290.002,320.002,320.0040,775
Mar 06, 20242,370.002,420.002,325.002,345.002,345.0048,946
Mar 05, 20242,420.002,420.002,350.002,370.002,370.00250,706
Mar 04, 20242,345.002,480.002,330.002,425.002,425.00101,438
Feb 29, 20242,390.002,390.002,320.002,340.002,340.0034,281
Feb 28, 20242,340.002,370.002,315.002,350.002,350.00102,436
Feb 27, 20242,400.002,400.002,320.002,350.002,350.00270,974
Feb 26, 20242,495.002,495.002,400.002,400.002,400.00166,094
Feb 23, 20242,515.002,520.002,470.002,520.002,520.0044,006
Feb 22, 20242,550.002,550.002,495.002,545.002,545.0034,305
Feb 21, 20242,575.002,575.002,530.002,550.002,550.0041,158
Feb 20, 20242,555.002,590.002,525.002,575.002,575.00264,604
Feb 19, 20242,530.002,600.002,510.002,600.002,600.0046,029
Feb 16, 20242,540.002,605.002,530.002,530.002,530.0021,789
Feb 15, 20242,545.002,545.002,505.002,530.002,530.0022,611
Feb 14, 20242,555.002,555.002,495.002,545.002,545.0055,956
Feb 13, 20242,535.002,565.002,515.002,555.002,555.0027,949
Feb 08, 20242,520.002,540.002,480.002,535.002,535.0034,573
Feb 07, 20242,480.002,540.002,480.002,500.002,500.0021,781
Feb 06, 20242,515.002,540.002,470.002,500.002,500.0027,767
Feb 05, 20242,480.002,525.002,475.002,515.002,515.0020,858
Feb 02, 20242,500.002,590.002,475.002,475.002,475.0030,234
Feb 01, 20242,515.002,530.002,450.002,500.002,500.0068,231
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...