New Zealand markets open in 9 hours 10 minutes

INNOGENE Co.,Ltd. (344860.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,100.00-5.00 (-0.24%)
At close: 03:30PM KST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20242,105.002,150.002,085.002,100.002,100.0017,718
04 Jun 20242,115.002,125.002,090.002,105.002,105.0029,085
03 Jun 20242,100.002,135.002,080.002,115.002,115.0038,371
31 May 20242,125.002,155.002,110.002,110.002,110.0025,472
30 May 20242,130.002,140.002,105.002,130.002,130.0013,998
29 May 20242,135.002,185.002,095.002,130.002,130.0025,791
28 May 20242,110.002,130.002,060.002,115.002,115.0038,953
27 May 20242,135.002,140.002,090.002,110.002,110.0037,294
24 May 20242,125.002,180.002,125.002,140.002,140.0017,439
23 May 20242,125.002,180.002,110.002,125.002,125.0019,962
22 May 20242,155.002,160.002,110.002,130.002,130.0019,727
21 May 20242,135.002,205.002,135.002,160.002,160.0015,239
20 May 20242,215.002,215.002,090.002,130.002,130.00110,528
17 May 20242,290.002,295.002,190.002,200.002,200.00121,964
16 May 20242,270.002,300.002,265.002,290.002,290.0051,345
14 May 20242,275.002,295.002,240.002,265.002,265.0061,128
13 May 20242,290.002,430.002,270.002,275.002,275.00105,672
10 May 20242,285.002,305.002,260.002,275.002,275.0031,552
09 May 20242,290.002,300.002,265.002,285.002,285.0044,549
08 May 20242,295.002,295.002,265.002,290.002,290.0027,815
07 May 20242,290.002,345.002,240.002,295.002,295.0043,929
03 May 20242,270.002,305.002,265.002,290.002,290.0046,538
02 May 20242,290.002,315.002,265.002,270.002,270.0038,139
30 Apr 20242,265.002,360.002,255.002,290.002,290.0017,217
29 Apr 20242,265.002,280.002,250.002,265.002,265.0030,237
26 Apr 20242,235.002,280.002,230.002,265.002,265.0052,663
25 Apr 20242,240.002,250.002,220.002,225.002,225.0030,937
24 Apr 20242,235.002,270.002,235.002,240.002,240.0020,465
23 Apr 20242,280.002,280.002,220.002,255.002,255.0025,923
22 Apr 20242,235.002,280.002,235.002,280.002,280.0015,981
19 Apr 20242,305.002,320.002,210.002,235.002,235.0069,324
18 Apr 20242,280.002,325.002,260.002,295.002,295.0014,699
17 Apr 20242,235.002,310.002,235.002,300.002,300.0022,121
16 Apr 20242,300.002,300.002,250.002,255.002,255.0046,099
15 Apr 20242,300.002,350.002,210.002,345.002,345.0036,281
12 Apr 20242,380.002,380.002,285.002,300.002,300.0039,531
11 Apr 20242,290.002,390.002,270.002,385.002,385.0043,399
09 Apr 20242,340.002,380.002,260.002,335.002,335.0039,963
08 Apr 20242,320.002,405.002,300.002,340.002,340.0034,995
05 Apr 20242,380.002,380.002,320.002,350.002,350.0050,465
04 Apr 20242,310.002,425.002,310.002,385.002,385.0090,018
03 Apr 20242,350.002,355.002,260.002,305.002,305.0060,138
02 Apr 20242,355.002,395.002,340.002,350.002,350.0064,014
01 Apr 20242,285.002,375.002,250.002,355.002,355.0098,126
29 Mar 20242,280.002,285.002,255.002,285.002,285.0046,409
28 Mar 20242,300.002,300.002,270.002,280.002,280.0042,287
27 Mar 20242,290.002,305.002,265.002,300.002,300.0024,452
26 Mar 20242,290.002,295.002,265.002,290.002,290.0036,510
25 Mar 20242,290.002,340.002,260.002,290.002,290.0096,367
22 Mar 20242,275.002,295.002,260.002,275.002,275.0054,835
21 Mar 20242,250.002,290.002,245.002,275.002,275.0073,743
20 Mar 20242,255.002,295.002,235.002,250.002,250.0045,148
19 Mar 20242,240.002,275.002,235.002,250.002,250.0019,475
18 Mar 20242,220.002,250.002,220.002,240.002,240.0026,529
15 Mar 20242,200.002,220.002,195.002,215.002,215.0033,605
14 Mar 20242,245.002,255.002,195.002,200.002,200.00111,103
13 Mar 20242,280.002,290.002,240.002,245.002,245.0055,276
12 Mar 20242,305.002,320.002,260.002,280.002,280.0036,672
11 Mar 20242,320.002,320.002,270.002,310.002,310.0051,769
08 Mar 20242,300.002,340.002,285.002,320.002,320.0040,698
07 Mar 20242,325.002,345.002,290.002,320.002,320.0040,775
06 Mar 20242,370.002,420.002,325.002,345.002,345.0048,946
05 Mar 20242,420.002,420.002,350.002,370.002,370.00250,706
04 Mar 20242,345.002,480.002,330.002,425.002,425.00101,438
29 Feb 20242,390.002,390.002,320.002,340.002,340.0034,281
28 Feb 20242,340.002,370.002,315.002,350.002,350.00102,436
27 Feb 20242,400.002,400.002,320.002,350.002,350.00270,974
26 Feb 20242,495.002,495.002,400.002,400.002,400.00166,094
23 Feb 20242,515.002,520.002,470.002,520.002,520.0044,006
22 Feb 20242,550.002,550.002,495.002,545.002,545.0034,305
21 Feb 20242,575.002,575.002,530.002,550.002,550.0041,158
20 Feb 20242,555.002,590.002,525.002,575.002,575.00264,604
19 Feb 20242,530.002,600.002,510.002,600.002,600.0046,029
16 Feb 20242,540.002,605.002,530.002,530.002,530.0021,789
15 Feb 20242,545.002,545.002,505.002,530.002,530.0022,611
14 Feb 20242,555.002,555.002,495.002,545.002,545.0055,956
13 Feb 20242,535.002,565.002,515.002,555.002,555.0027,949
08 Feb 20242,520.002,540.002,480.002,535.002,535.0034,573
07 Feb 20242,480.002,540.002,480.002,500.002,500.0021,781
06 Feb 20242,515.002,540.002,470.002,500.002,500.0027,767
05 Feb 20242,480.002,525.002,475.002,515.002,515.0020,858
02 Feb 20242,500.002,590.002,475.002,475.002,475.0030,234
01 Feb 20242,515.002,530.002,450.002,500.002,500.0068,231
31 Jan 20242,530.002,560.002,400.002,540.002,540.0043,437
30 Jan 20242,590.002,625.002,530.002,550.002,550.0039,364
29 Jan 20242,520.002,680.002,520.002,590.002,590.00137,836
26 Jan 20242,485.002,585.002,460.002,525.002,525.0056,151
25 Jan 20242,585.002,605.002,400.002,505.002,505.00199,248
24 Jan 20242,655.002,655.002,590.002,610.002,610.00117,825
23 Jan 20242,675.002,690.002,600.002,625.002,625.00198,033
22 Jan 20242,870.002,875.002,600.002,675.002,675.00472,442
19 Jan 20242,870.002,960.002,825.002,850.002,850.00347,609
18 Jan 20243,205.003,530.002,880.002,905.002,905.004,063,631
17 Jan 20242,695.003,450.002,650.002,970.002,970.009,180,292
16 Jan 20242,705.002,715.002,665.002,700.002,700.0014,021
15 Jan 20242,690.002,715.002,660.002,715.002,715.0023,150
12 Jan 20242,720.002,760.002,685.002,700.002,700.0028,431
11 Jan 20242,725.002,730.002,700.002,715.002,715.0013,060
10 Jan 20242,750.002,770.002,700.002,700.002,700.0020,369
09 Jan 20242,745.002,770.002,745.002,750.002,750.0011,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...