Stock Ticker
- (216400) 인바이츠바이오코아
- Description: 기업개요
동사는 2001년 바이오코아 주식회사로 설립, 2015년 코넥스시장에 상장하였으며, 의약품 개발 연구와 유전자 관련 분석 및 특수분석사업을 주로 함.
CRO 서비스, 유전체 분석 및 제품, 진단키트를 주요제품으로 보유, 생물학적 동등성시험, 비임상 및 임상 약물 체내동태 연구, 생체시료 중 약물분석법 개발 서비스 제공.
유전체 기반 솔루션 제공과 맞춤형 정밀의료 목표로 전문가들과 글로벌 바이오 선도기업으로 나아가려 노력함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 4,600 | 5,000 | 5,100 | 4,600 |
| 20251230 | 4,400 | 4,555 | 4,575 | 4,200 |
| 20251229 | 4,400 | 4,295 | 4,400 | 4,100 |
| 20251226 | 3,895 | 4,280 | 4,390 | 3,895 |
| 20251224 | 3,500 | 3,885 | 3,900 | 3,215 |
| 20251223 | 3,150 | 3,400 | 3,500 | 3,150 |
| 20251222 | 2,700 | 3,070 | 3,070 | 2,600 |
| 20251219 | 2,700 | 2,670 | 2,700 |
| 20251218 | 2,700 | 2,670 | 2,700 | 2,600 |
| 20251217 | 2,300 | 2,670 | 2,670 | 2,300 |
| 20251216 | 2,450 | 2,450 | 2,450 | 2,300 |
| 20251215 | 2,400 | 2,420 | 2,450 | 2,300 |
| 20251212 | 2,200 | 2,370 | 2,370 | 2,150 |
| 20251211 | 2,120 | 2,180 | 2,180 | 2,120 |
| 20251210 | 2,100 | 2,145 | 2,150 | 2,000 |
| 20251209 | 2,100 | 2,145 | 2,150 | 2,000 |
| 20251208 | 1,999 | 2,075 | 2,085 | 1,850 |
| 20251205 | 2,030 | 1,984 | 2,030 | 1,801 |
| 20251204 | 2,095 | 1,999 | 2,140 | 1,925 |
| 20251203 | 1,900 | 2,000 | 2,040 | 1,815 |
| 20251202 | 2,400 | 2,070 | 2,400 | 2,010 |
| 20251201 | 2,600 | 2,345 | 2,690 | 2,250 |
| 20251128 | 2,495 | 2,600 | 2,600 | 2,450 |
| 20251127 | 2,500 | 2,545 | 2,600 | 2,310 |
| 20251126 | 2,500 | 2,490 | 2,500 | 2,300 |
| 20251125 | 2,500 | 2,450 | 2,500 | 2,300 |
| 20251124 | 2,590 | 2,500 | 2,590 | 2,300 |
| 20251121 | 2,895 | 2,495 | 2,980 | 2,465 |
| 20251120 | 2,995 | 2,895 | 2,995 | 2,700 |
| 20251119 | 2,995 | 2,975 | 2,995 | 2,975 |
| 20251118 | 2,990 | 2,975 | 2,990 | 2,975 |
| 20251117 | 3,075 | 2,980 | 3,075 | 2,670 |
| 20251114 | 3,095 | 3,095 | 3,095 | 3,095 |
| 20251113 | 3,300 | 3,045 | 3,300 | 2,785 |
| 20251112 | 3,390 | 3,260 | 3,390 | 2,900 |
| 20251111 | 3,390 | 3,390 | 3,390 | 3,390 |
| 20251110 | 3,695 | 3,365 | 3,800 | 3,150 |
| 20251107 | 3,800 | 3,690 | 3,900 | 3,400 |
| 20251106 | 3,300 | 3,590 | 3,595 | 3,080 |
| 20251105 | 3,960 | 3,605 | 3,970 | 3,495 |
| 20251104 | 3,600 | 3,600 | 3,600 | 3,600 |
| 20251103 | 3,540 | 3,540 | 3,540 | 3,540 |
| 20251031 | 3,790 | 3,595 | 3,790 | 3,230 |
| 20251030 | 3,780 | 3,795 | 4,100 | 3,230 |
| 20251029 | 4,230 | 3,795 | 4,230 | 3,400 |
| 20251028 | 3,680 | 3,680 | 3,680 | 3,680 |
| 20251027 | 3,780 | 3,700 | 3,780 | 3,255 |
| 20251024 | 3,400 | 3,795 | 3,795 | 3,400 |
| 20251023 | 3,700 | 3,680 | 3,790 | 3,215 |
| 20251022 | 3,385 | 3,680 | 3,750 | 3,100 |
| 20251021 | 3,095 | 3,385 | 3,385 | 2,900 |
| 20251020 | 2,900 | 3,060 | 3,080 | 2,900 |
| 20251017 | 3,075 | 3,070 | 3,075 | 3,060 |
| 20251016 | 3,050 | 3,030 | 3,055 | 2,920 |
| 20251015 | 3,095 | 3,085 | 3,095 | 2,920 |
| 20251014 | 3,480 | 3,125 | 3,480 | 2,905 |
| 20251013 | 3,075 | 3,285 | 3,400 | 2,900 |
| 20251010 | 3,000 | 3,060 | 3,100 | 2,905 |
| 20251002 | 3,190 | 3,065 | 3,190 | 2,900 |
| 20251001 | 3,345 | 3,040 | 3,345 | 2,750 |
| 20250930 | 3,000 | 3,115 | 3,155 | 2,900 |
| 20250929 | 3,195 | 3,145 | 3,195 | 2,900 |
| 20250926 | 3,180 | 3,135 | 3,180 | 3,010 |
| 20250925 | 3,000 | 3,150 | 3,165 | 3,000 |
| 20250924 | 3,295 | 3,170 | 3,295 | 3,000 |
| 20250923 | 3,240 | 3,220 | 3,240 | 3,050 |
| 20250922 | 3,375 | 3,245 | 3,375 | 3,050 |
| 20250919 | 3,495 | 3,445 | 3,495 | 3,200 |
| 20250918 | 3,220 | 3,400 | 3,400 | 3,100 |
| 20250917 | 3,685 | 3,110 | 3,695 | 3,110 |
| 20250916 | 3,295 | 3,490 | 3,500 | 3,200 |
| 20250915 | 3,400 | 3,130 | 3,670 | 3,130 |
| 20250912 | 3,300 | 3,680 | 3,690 | 3,300 |
| 20250911 | 3,600 | 3,630 | 3,800 | 3,400 |
| 20250910 | 3,600 | 3,600 | 3,695 | 3,400 |
| 20250909 | 3,495 | 3,575 | 3,580 | 3,305 |
| 20250908 | 3,600 | 3,570 | 3,600 | 3,380 |
| 20250905 | 3,500 | 3,590 | 3,795 | 3,310 |
| 20250904 | 3,500 | 3,780 | 3,800 | 3,350 |
| 20250903 | 3,700 | 3,780 | 3,800 | 3,305 |
| 20250902 | 3,300 | 3,685 | 3,685 | 3,300 |
| 20250901 | 3,595 | 3,690 | 3,695 | 3,400 |
| 20250829 | 3,400 | 3,595 | 3,600 | 3,200 |
| 20250828 | 3,300 | 3,565 | 3,585 | 3,200 |
| 20250827 | 3,300 | 3,540 | 3,600 | 3,200 |
| 20250826 | 3,580 | 3,575 | 3,580 | 3,065 |
| 20250825 | 3,290 | 3,500 | 3,500 | 3,090 |
| 20250822 | 3,400 | 3,480 | 3,500 | 3,000 |
| 20250821 | 2,910 | 3,300 | 3,300 | 2,900 |
| 20250820 | 3,100 | 3,090 | 3,100 | 3,085 |
| 20250819 | 3,000 | 3,000 | 3,000 | 2,990 |
| 20250818 | 3,090 | 2,990 | 3,090 | 2,850 |
| 20250814 | 3,090 | 3,055 | 3,090 | 2,900 |
| 20250813 | 2,900 | 3,070 | 3,095 | 2,900 |
| 20250812 | 2,810 | 2,880 | 2,895 | 2,800 |
| 20250811 | 2,750 | 2,895 | 2,900 | 2,705 |
| 20250808 | 2,880 | 2,850 | 2,900 | 2,655 |
| 20250807 | 2,980 | 2,875 | 2,980 | 2,850 |
| 20250806 | 3,000 | 2,980 | 3,000 | 2,800 |
| 20250805 | 2,990 | 2,945 | 3,000 | 2,800 |
| 20250804 | 3,000 | 3,030 | 3,190 | 2,840 |
| 20250801 | 3,000 | 3,100 | 3,135 | 2,840 |
| 20250731 | 3,095 | 3,160 | 3,160 | 3,095 |
| 20250730 | 3,295 | 3,115 | 3,295 | 3,000 |
| 20250729 | 3,120 | 3,265 | 3,385 | 3,035 |
| 20250728 | 3,500 | 3,340 | 3,500 | 3,200 |
| 20250725 | 3,400 | 3,480 | 3,600 | 3,170 |
| 20250724 | 3,295 | 3,330 | 3,390 | 3,155 |
| 20250723 | 3,200 | 3,240 | 3,295 | 3,050 |
| 20250722 | 3,295 | 3,200 | 3,295 | 3,065 |
| 20250721 | 3,035 | 3,265 | 3,295 | 3,015 |
| 20250718 | 3,230 | 3,265 | 3,290 | 3,020 |
| 20250717 | 3,280 | 3,235 | 3,280 | 3,000 |
| 20250716 | 3,120 | 3,240 | 3,240 | 2,910 |
| 20250715 | 3,205 | 3,120 | 3,350 | 3,050 |
| 20250714 | 3,310 | 3,445 | 3,460 | 3,100 |
| 20250711 | 3,205 | 3,465 | 3,500 | 3,200 |
| 20250710 | 4,195 | 3,540 | 4,195 | 3,160 |
| 20250709 | 3,630 | 3,700 | 3,700 | 3,300 |
| 20250708 | 4,060 | 3,695 | 4,060 | 3,450 |
| 20250707 | 4,085 | 3,990 | 4,100 | 3,730 |
| 20250704 | 4,080 | 4,035 | 4,095 | 3,700 |
| 20250703 | 4,100 | 4,090 | 4,100 | 3,800 |
| 20250702 | 4,095 | 4,095 | 4,095 | 3,610 |
| 20250701 | 3,800 | 4,070 | 4,085 | 3,800 |
| 20250630 | 3,890 | 3,880 | 3,890 | 3,300 |
| 20250627 | 3,700 | 3,700 | 4,000 | 3,145 |
| 20250626 | 3,535 | 3,700 | 3,700 | 3,405 |
| 20250625 | 4,000 | 3,535 | 4,000 | 3,530 |
| 20250624 | 4,100 | 4,150 | 4,200 | 3,900 |
| 20250623 | 4,000 | 3,995 | 4,000 | 3,995 |
| 20250620 | 3,995 | 4,000 | 4,100 | 3,995 |
| 20250619 | 4,200 | 3,995 | 4,200 | 3,805 |
| 20250618 | 4,275 | 4,175 | 4,275 | 4,000 |
| 20250617 | 4,295 | 4,130 | 4,295 | 4,125 |
| 20250616 | 4,390 | 4,290 | 4,390 | 4,010 |
| 20250613 | 4,300 | 4,300 | 4,490 | 4,100 |
| 20250612 | 4,600 | 4,200 | 4,790 | 4,080 |
| 20250611 | 4,800 | 4,795 | 4,800 | 4,200 |
| 20250610 | 5,000 | 4,765 | 5,190 | 4,260 |
| 20250609 | 5,100 | 4,995 | 5,100 | 4,510 |
| 20250605 | 4,900 | 5,190 | 5,190 | 4,900 |
| 20250604 | 5,200 | 5,000 | 5,200 | 5,000 |
| 20250602 | 5,000 | 5,000 | 5,000 | 5,000 |
| 20250530 | 5,800 | 5,400 | 5,800 | 4,950 |
| 20250529 | 5,380 | 5,380 | 5,380 | 5,380 |
| 20250528 | 5,600 | 5,390 | 5,600 | 5,010 |
| 20250527 | 5,400 | 5,400 | 5,400 | 5,400 |
| 20250526 | 5,400 | 5,290 | 5,400 | 5,100 |
| 20250523 | 5,000 | 5,280 | 5,400 | 4,990 |
| 20250522 | 4,980 | 5,270 | 5,300 | 4,980 |
| 20250521 | 5,100 | 5,200 | 5,200 | 5,100 |
| 20250520 | 5,100 | 5,080 | 5,100 | 4,650 |
| 20250519 | 5,200 | 5,200 | 5,200 | 5,200 |
| 20250516 | 5,200 | 5,190 | 5,200 | 4,900 |
| 20250515 | 5,180 | 5,180 | 5,180 | 5,180 |
| 20250514 | 5,380 | 5,180 | 5,800 | 5,000 |
| 20250513 | 5,400 | 5,200 | 5,400 | 5,010 |
| 20250512 | 5,400 | 5,400 | 5,400 | 5,400 |
| 20250509 | 5,400 | 5,200 | 5,400 | 5,200 |
| 20250508 | 5,300 | 5,200 | 5,400 | 5,000 |
| 20250507 | 5,400 | 5,230 | 5,400 | 5,000 |
| 20250502 | 5,330 | 5,250 | 5,380 | 5,010 |
| 20250430 | 5,400 | 5,170 | 5,400 | 5,100 |
| 20250429 | 5,390 | 5,390 | 5,390 | 5,390 |
| 20250428 | 5,200 | 5,190 | 5,290 | 5,190 |
| 20250425 | 5,200 | 5,300 | 5,890 | 5,200 |
| 20250424 | 5,200 | 5,200 | 5,200 | 5,200 |
| 20250423 | 5,000 | 5,090 | 5,100 | 5,000 |
| 20250422 | 5,190 | 5,190 | 5,190 | 5,190 |
| 20250421 | 5,200 | 5,400 | 5,400 | 5,200 |
| 20250418 | 5,040 | 5,100 | 5,100 | 5,000 |
| 20250417 | 5,200 | 5,200 | 5,200 | 5,200 |
| 20250416 | 5,400 | 5,190 | 5,780 | 5,000 |
| 20250415 | 5,200 | 5,580 | 5,580 | 4,900 |
| 20250414 | 5,200 | 5,100 | 5,600 | 4,900 |
| 20250411 | 5,000 | 5,180 | 5,180 | 5,000 |
| 20250410 | 5,400 | 5,190 | 5,600 | 5,010 |
| 20250409 | 5,200 | 5,190 | 5,600 | 5,000 |
| 20250408 | 5,400 | 5,400 | 5,400 | 5,400 |
| 20250407 | 5,100 | 5,250 | 5,250 | 5,100 |
| 20250404 | 5,400 | 5,300 | 5,400 | 5,100 |
| 20250403 | 5,270 | 5,280 | 5,280 | 5,270 |
| 20250402 | 5,400 | 5,290 | 5,600 | 4,900 |
| 20250401 | 5,400 | 5,400 | 5,400 | 5,400 |
| 20250331 | 5,200 | 5,300 | 5,300 | 5,200 |
| 20250328 | 5,590 | 5,300 | 5,980 | 5,000 |
| 20250327 | 5,490 | 5,490 | 5,490 | 5,490 |
| 20250326 | 5,600 | 5,490 | 6,000 | 5,210 |
| 20250325 | 5,410 | 5,500 | 5,500 | 5,400 |
| 20250324 | 5,400 | 5,570 | 5,600 | 5,310 |
| 20250321 | 5,410 | 5,600 | 5,600 | 5,410 |
| 20250320 | 5,420 | 5,620 | 5,680 | 5,420 |
| 20250319 | 6,000 | 5,780 | 6,600 | 5,420 |
| 20250318 | 5,210 | 5,780 | 5,980 | 5,210 |
| 20250317 | 5,210 | 5,550 | 5,550 | 4,750 |
| 20250314 | 5,200 | 5,580 | 5,590 | 5,200 |
| 20250313 | 5,590 | 5,590 | 5,590 | 5,590 |
| 20250312 | 5,590 | 5,590 | 5,590 | 5,590 |
| 20250311 | 5,590 | 5,590 | 5,590 | 5,590 |
| 20250310 | 5,590 | 5,580 | 5,590 | 5,210 |
| 20250307 | 5,600 | 5,600 | 5,600 | 5,600 |
| 20250306 | 5,600 | 5,490 | 5,600 | 5,350 |
| 20250305 | 5,490 | 5,490 | 5,490 | 5,490 |
| 20250304 | 5,600 | 5,500 | 5,600 | 5,500 |
| 20250228 | 5,300 | 5,490 | 5,590 | 5,210 |
| 20250227 | 5,600 | 5,600 | 5,600 | 5,600 |
| 20250226 | 5,790 | 5,550 | 5,790 | 5,400 |
| 20250225 | 5,500 | 5,600 | 5,800 | 5,500 |
| 20250224 | 5,600 | 5,510 | 5,800 | 5,400 |
| 20250221 | 5,800 | 5,560 | 5,800 | 5,400 |
| 20250220 | 5,800 | 5,780 | 5,800 | 5,400 |
| 20250219 | 5,770 | 5,700 | 5,770 | 5,690 |
| 20250218 | 5,800 | 5,800 | 5,800 | 5,400 |
| 20250217 | 5,600 | 5,930 | 5,950 | 5,600 |
| 20250214 | 5,600 | 5,590 | 5,600 | 5,590 |
| 20250213 | 5,600 | 5,590 | 5,600 | 5,550 |
| 20250212 | 5,600 | 5,600 | 5,600 | 5,600 |
| 20250211 | 5,800 | 5,400 | 6,000 | 5,400 |
| 20250210 | 5,980 | 5,890 | 5,980 | 5,600 |
| 20250207 | 6,000 | 5,930 | 6,000 | 5,800 |
| 20250206 | 5,990 | 5,890 | 5,990 | 5,400 |
| 20250205 | 5,980 | 5,980 | 5,980 | 5,980 |
| 20250204 | 5,980 | 5,940 | 5,980 | 5,940 |
| 20250203 | 5,800 | 5,920 | 5,990 | 5,600 |
| 20250131 | 6,000 | 5,930 | 6,000 | 5,600 |
| 20250124 | 5,970 | 5,880 | 5,970 | 5,600 |
| 20250123 | 5,800 | 5,970 | 5,970 | 5,600 |
| 20250122 | 5,600 | 5,930 | 5,950 | 5,210 |
| 20250121 | 5,600 | 5,790 | 5,790 | 5,420 |
| 20250120 | 5,800 | 5,990 | 6,200 | 5,400 |
| 20250117 | 5,550 | 5,790 | 5,990 | 5,520 |
| 20250116 | 5,770 | 5,550 | 5,770 | 5,400 |
| 20250115 | 5,750 | 5,730 | 5,750 | 5,590 |
| 20250114 | 5,730 | 5,730 | 5,730 | 5,730 |
| 20250113 | 5,790 | 5,680 | 5,790 | 5,400 |
| 20250110 | 5,800 | 5,680 | 5,800 | 5,400 |
| 20250109 | 5,700 | 5,620 | 5,700 | 5,620 |
| 20250108 | 5,620 | 5,620 | 5,620 | 5,620 |
| 20250107 | 5,790 | 5,680 | 5,790 | 5,680 |
| 20250106 | 5,800 | 5,780 | 5,800 | 5,460 |
| 20250103 | 5,790 | 5,720 | 5,790 | 5,720 |
| 20250102 | 5,800 | 5,800 | 5,800 | 5,800 |