Skip to main content
Invites Biocore Co., Ltd. (XKON:216400)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,984.00
-15.00 (-0.75%)
At close: Dec 5, 2025

Invites Biocore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,345.003,345.002,750.003,040.003,040.00-2.41%598
Sep 30, 20253,000.003,155.002,900.003,115.003,115.00-0.95%3,983
Sep 29, 20253,195.003,195.002,900.003,145.003,145.000.32%208
Sep 26, 20253,180.003,180.003,010.003,135.003,135.00-0.48%351
Sep 25, 20253,000.003,165.003,000.003,150.003,150.00-0.63%562
Sep 24, 20253,295.003,295.003,000.003,170.003,170.00-1.55%2,168
Sep 23, 20253,240.003,240.003,050.003,220.003,220.00-0.77%1,622
Sep 22, 20253,375.003,375.003,050.003,245.003,245.00-5.81%1,035