iNtRON Biotechnology, Inc. - 048530.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,000	3,970	3,970	4,055	3,950	173,677
August 14, 2025	4,070	4,005	4,005	4,150	3,990	215,037
August 13, 2025	4,070	4,100	4,100	4,135	4,020	178,244
August 12, 2025	4,070	4,035	4,035	4,135	4,025	216,113
August 11, 2025	4,070	4,070	4,070	4,105	4,020	215,402
August 08, 2025	4,025	4,075	4,075	4,080	4,005	178,952
August 07, 2025	4,050	4,060	4,060	4,115	4,005	405,084
August 06, 2025	4,150	4,035	4,035	4,155	4,030	629,944
August 05, 2025	3,855	4,150	4,150	4,880	3,855	14.04M
August 04, 2025	3,815	3,890	3,890	3,965	3,800	100,033
August 01, 2025	4,070	3,815	3,815	4,070	3,805	280,108
July 31, 2025	4,085	4,070	4,070	4,150	4,005	81,751
July 30, 2025	4,055	4,085	4,085	4,140	4,055	74,564
July 29, 2025	4,155	4,090	4,090	4,220	4,050	90,296
July 28, 2025	4,245	4,180	4,180	4,250	4,105	110,963
July 25, 2025	4,210	4,235	4,235	4,420	4,170	245,093
July 24, 2025	4,195	4,205	4,205	4,230	4,130	153,924
July 23, 2025	4,230	4,160	4,160	4,250	4,085	165,582
July 22, 2025	4,275	4,230	4,230	4,340	4,150	231,120
July 21, 2025	4,440	4,270	4,270	4,450	4,255	217,601
July 18, 2025	4,380	4,380	4,380	4,500	4,310	538,227
July 17, 2025	4,020	4,380	4,380	4,770	4,010	3.88M
July 16, 2025	4,155	4,020	4,020	4,160	4,020	153,661
July 15, 2025	4,110	4,130	4,130	4,165	4,040	161,752
July 14, 2025	4,095	4,105	4,105	4,155	4,030	115,143
July 11, 2025	4,030	4,050	4,050	4,085	4,010	155,544
July 10, 2025	3,995	4,030	4,030	4,090	3,945	204,159
July 09, 2025	4,040	3,960	3,960	4,175	3,915	651,143
July 08, 2025	4,070	4,005	4,005	4,115	4,000	225,358
July 07, 2025	4,095	4,125	4,125	4,160	3,980	365,691
July 04, 2025	4,235	4,190	4,190	4,330	4,060	703,184
July 03, 2025	4,285	4,230	4,230	4,625	4,155	2.81M
July 02, 2025	3,665	4,285	4,285	4,795	3,620	15.11M
July 01, 2025	3,695	3,690	3,690	3,710	3,630	52,416
June 30, 2025	3,710	3,630	3,630	3,765	3,600	128,556
June 27, 2025	3,770	3,725	3,725	3,780	3,700	54,157
June 26, 2025	3,740	3,745	3,745	3,820	3,720	90,005
June 25, 2025	3,775	3,740	3,740	3,855	3,710	194,436
June 24, 2025	3,825	3,855	3,855	3,860	3,775	76,145
June 23, 2025	3,915	3,800	3,800	3,915	3,755	134,002
June 20, 2025	3,920	3,915	3,915	3,990	3,885	131,454
June 19, 2025	4,025	3,950	3,950	4,065	3,935	134,266
June 18, 2025	4,030	4,050	4,050	4,070	3,995	95,710
June 17, 2025	4,105	4,030	4,030	4,125	3,975	150,559
June 16, 2025	4,275	4,135	4,135	4,330	3,995	173,669
June 13, 2025	4,320	4,210	4,210	4,400	4,190	150,742
June 12, 2025	4,405	4,350	4,350	4,417	4,340	69,095
June 11, 2025	4,405	4,395	4,395	4,430	4,320	175,037
June 10, 2025	4,340	4,335	4,335	4,400	4,275	52,523
June 09, 2025	4,310	4,355	4,355	4,400	4,275	146,478
June 05, 2025	4,350	4,310	4,310	4,440	4,275	175,846
June 04, 2025	4,350	4,370	4,370	4,425	4,245	150,771
June 02, 2025	4,350	4,345	4,345	4,380	4,245	192,517
May 30, 2025	4,050	4,380	4,380	4,870	4,050	2.42M
May 29, 2025	4,125	4,050	4,050	4,125	4,045	65,638
May 28, 2025	4,130	4,060	4,060	4,130	3,975	79,002
May 27, 2025	4,150	4,050	4,050	4,295	4,050	183,345
May 26, 2025	4,090	4,150	4,150	4,200	4,040	111,368
May 23, 2025	4,150	4,090	4,090	4,155	4,035	104,518
May 22, 2025	3,920	4,150	4,150	4,540	3,920	711,961

iNtRON Biotechnology, Inc. (048530.KQ) KOE