INNOGENE Co.,Ltd. (KOSDAQ:344860)
South Korea
· Delayed Price · Currency is KRW 1,673.00
+43.00 (2.64%)
At close: Dec 5, 2025
INNOGENE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,614.00 | 1,825.00 | 1,580.00 | 1,673.00 | 1,673.00 | 2.64% | 769,071 |
| Dec 4, 2025 | 1,646.00 | 1,656.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.57% | 17,111 |
| Dec 3, 2025 | 1,662.00 | 1,662.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.61% | 5,398 |
| Dec 2, 2025 | 1,629.00 | 1,660.00 | 1,627.00 | 1,646.00 | 1,646.00 | 0.06% | 4,442 |
| Dec 1, 2025 | 1,611.00 | 1,661.00 | 1,611.00 | 1,645.00 | 1,645.00 | 2.11% | 19,290 |
| Nov 28, 2025 | 1,625.00 | 1,657.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.83% | 15,996 |
| Nov 27, 2025 | 1,604.00 | 1,650.00 | 1,604.00 | 1,641.00 | 1,641.00 | 2.31% | 11,156 |
| Nov 26, 2025 | 1,563.00 | 1,607.00 | 1,500.00 | 1,604.00 | 1,604.00 | 2.36% | 33,984 |
| Nov 25, 2025 | 1,592.00 | 1,614.00 | 1,567.00 | 1,567.00 | 1,567.00 | -1.57% | 14,814 |
| Nov 24, 2025 | 1,602.00 | 1,617.00 | 1,590.00 | 1,592.00 | 1,592.00 | -1.55% | 19,824 |
| Nov 21, 2025 | 1,629.00 | 1,629.00 | 1,602.00 | 1,617.00 | 1,617.00 | -0.74% | 4,919 |
| Nov 20, 2025 | 1,601.00 | 1,635.00 | 1,601.00 | 1,629.00 | 1,629.00 | 1.75% | 13,943 |
| Nov 19, 2025 | 1,619.00 | 1,635.00 | 1,600.00 | 1,601.00 | 1,601.00 | -2.08% | 9,611 |
| Nov 18, 2025 | 1,650.00 | 1,679.00 | 1,605.00 | 1,635.00 | 1,635.00 | -0.91% | 16,959 |
| Nov 17, 2025 | 1,646.00 | 1,669.00 | 1,609.00 | 1,650.00 | 1,650.00 | 1.23% | 16,175 |
| Nov 14, 2025 | 1,626.00 | 1,656.00 | 1,623.00 | 1,630.00 | 1,630.00 | 0.25% | 10,080 |
| Nov 13, 2025 | 1,610.00 | 1,673.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.99% | 21,732 |
| Nov 12, 2025 | 1,647.00 | 1,669.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.25% | 36,049 |
| Nov 11, 2025 | 1,650.00 | 1,669.00 | 1,645.00 | 1,647.00 | 1,647.00 | -1.38% | 13,239 |
| Nov 10, 2025 | 1,670.00 | 1,675.00 | 1,643.00 | 1,670.00 | 1,670.00 | - | 17,532 |
| Nov 7, 2025 | 1,650.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,670.00 | 0.48% | 12,178 |
| Nov 6, 2025 | 1,638.00 | 1,665.00 | 1,631.00 | 1,662.00 | 1,662.00 | -1.07% | 10,526 |
| Nov 5, 2025 | 1,649.00 | 1,693.00 | 1,624.00 | 1,680.00 | 1,680.00 | 1.88% | 9,055 |
| Nov 4, 2025 | 1,624.00 | 1,685.00 | 1,607.00 | 1,649.00 | 1,649.00 | 1.54% | 20,280 |
| Nov 3, 2025 | 1,645.00 | 1,685.00 | 1,612.00 | 1,624.00 | 1,624.00 | 0.87% | 29,101 |
| Oct 31, 2025 | 1,628.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.11% | 24,069 |
| Oct 30, 2025 | 1,626.00 | 1,695.00 | 1,600.00 | 1,628.00 | 1,628.00 | 0.12% | 50,364 |
| Oct 29, 2025 | 1,642.00 | 1,648.00 | 1,616.00 | 1,626.00 | 1,626.00 | - | 16,787 |
| Oct 28, 2025 | 1,616.00 | 1,647.00 | 1,610.00 | 1,626.00 | 1,626.00 | 0.93% | 18,827 |
| Oct 27, 2025 | 1,609.00 | 1,625.00 | 1,593.00 | 1,611.00 | 1,611.00 | 0.12% | 21,672 |
| Oct 24, 2025 | 1,626.00 | 1,632.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.06% | 38,916 |
| Oct 23, 2025 | 1,635.00 | 1,635.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.92% | 35,546 |
| Oct 22, 2025 | 1,625.00 | 1,646.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.31% | 34,706 |
| Oct 21, 2025 | 1,626.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,620.00 | -0.37% | 121,291 |
| Oct 20, 2025 | 1,626.00 | 1,843.00 | 1,611.00 | 1,626.00 | 1,626.00 | 0.99% | 701,814 |
| Oct 17, 2025 | 1,716.00 | 1,720.00 | 1,600.00 | 1,610.00 | 1,610.00 | -6.18% | 88,317 |
| Oct 16, 2025 | 1,640.00 | 1,716.00 | 1,640.00 | 1,716.00 | 1,716.00 | 4.63% | 19,407 |
| Oct 15, 2025 | 1,673.00 | 1,694.00 | 1,600.00 | 1,640.00 | 1,640.00 | -2.96% | 39,812 |
| Oct 14, 2025 | 1,700.00 | 1,750.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.59% | 36,414 |
| Oct 13, 2025 | 1,738.00 | 1,770.00 | 1,684.00 | 1,700.00 | 1,700.00 | -2.19% | 10,193 |
| Oct 10, 2025 | 1,757.00 | 1,771.00 | 1,735.00 | 1,738.00 | 1,738.00 | -1.25% | 28,017 |
| Oct 2, 2025 | 1,719.00 | 1,775.00 | 1,716.00 | 1,760.00 | 1,760.00 | 2.50% | 23,937 |
| Oct 1, 2025 | 1,778.00 | 1,791.00 | 1,708.00 | 1,717.00 | 1,717.00 | -3.21% | 26,766 |
| Sep 30, 2025 | 1,722.00 | 1,786.00 | 1,710.00 | 1,774.00 | 1,774.00 | 3.02% | 26,283 |
| Sep 29, 2025 | 1,732.00 | 1,732.00 | 1,709.00 | 1,722.00 | 1,722.00 | -0.58% | 6,221 |
| Sep 26, 2025 | 1,751.00 | 1,758.00 | 1,697.00 | 1,732.00 | 1,732.00 | -0.86% | 63,644 |
| Sep 25, 2025 | 1,790.00 | 1,790.00 | 1,703.00 | 1,747.00 | 1,747.00 | - | 39,470 |
| Sep 24, 2025 | 1,780.00 | 1,780.00 | 1,733.00 | 1,747.00 | 1,747.00 | -0.91% | 17,039 |
| Sep 23, 2025 | 1,748.00 | 1,791.00 | 1,747.00 | 1,763.00 | 1,763.00 | 0.86% | 11,206 |
| Sep 22, 2025 | 1,770.00 | 1,770.00 | 1,747.00 | 1,748.00 | 1,748.00 | -1.24% | 26,301 |