INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,497.00 | 1,498.00 | 1,399.00 | 1,408.00 | 1,408.00 | 18,824 |
| 2026-10-20 | 1,499.00 | 1,499.00 | 1,423.00 | 1,423.00 | 1,423.00 | 23,986 |
| 2026-10-19 | 1,490.00 | 1,580.00 | 1,447.00 | 1,496.00 | 1,496.00 | 28,806 |
| 2026-10-16 | 1,381.00 | 1,495.00 | 1,360.00 | 1,490.00 | 1,490.00 | 113,834 |
| 2026-10-15 | 1,399.00 | 1,399.00 | 1,350.00 | 1,382.00 | 1,382.00 | 46,701 |
| 2026-10-14 | 1,389.00 | 1,428.00 | 1,343.00 | 1,400.00 | 1,400.00 | 73,274 |
| 2026-10-13 | 1,435.00 | 1,435.00 | 1,318.00 | 1,389.00 | 1,389.00 | 29,881 |
| 2026-10-12 | 1,453.00 | 1,488.00 | 1,361.00 | 1,407.00 | 1,407.00 | 29,954 |
| 2026-10-08 | 1,442.00 | 1,487.00 | 1,440.00 | 1,453.00 | 1,453.00 | 24,335 |
| 2026-10-07 | 1,500.00 | 1,500.00 | 1,448.00 | 1,487.00 | 1,487.00 | 34,775 |
| 2026-10-06 | 1,479.00 | 1,498.00 | 1,431.00 | 1,443.00 | 1,443.00 | 46,206 |
| 2026-10-02 | 1,496.00 | 1,496.00 | 1,425.00 | 1,480.00 | 1,480.00 | 42,294 |
| 2026-10-01 | 1,377.00 | 1,500.00 | 1,334.00 | 1,497.00 | 1,497.00 | 224,545 |
| 2026-09-30 | 1,352.00 | 1,389.00 | 1,299.00 | 1,376.00 | 1,376.00 | 70,540 |
| 2026-09-29 | 1,370.00 | 1,402.00 | 1,323.00 | 1,352.00 | 1,352.00 | 74,293 |
| 2026-09-28 | 1,164.00 | 1,420.00 | 1,130.00 | 1,374.00 | 1,374.00 | 270,101 |
| 2026-09-23 | 1,308.00 | 1,350.00 | 1,164.00 | 1,164.00 | 1,164.00 | 135,966 |
| 2026-09-22 | 1,365.00 | 1,366.00 | 1,271.00 | 1,308.00 | 1,308.00 | 50,042 |
| 2026-09-21 | 1,379.00 | 1,379.00 | 1,296.00 | 1,365.00 | 1,365.00 | 64,067 |
| 2026-09-18 | 1,410.00 | 1,410.00 | 1,305.00 | 1,379.00 | 1,379.00 | 71,301 |
| 2026-09-17 | 1,385.00 | 1,386.00 | 1,301.00 | 1,380.00 | 1,380.00 | 63,478 |
| 2026-09-16 | 1,408.00 | 1,408.00 | 1,337.00 | 1,385.00 | 1,385.00 | 34,433 |
| 2026-09-15 | 1,394.00 | 1,450.00 | 1,326.00 | 1,408.00 | 1,408.00 | 31,254 |
| 2026-09-14 | 1,241.00 | 1,450.00 | 1,241.00 | 1,395.00 | 1,395.00 | 115,018 |
| 2026-09-11 | 1,380.00 | 1,380.00 | 1,250.00 | 1,330.00 | 1,330.00 | 52,996 |
| 2026-09-10 | 1,344.00 | 1,424.00 | 1,323.00 | 1,380.00 | 1,380.00 | 46,917 |
| 2026-09-09 | 1,465.00 | 1,465.00 | 1,320.00 | 1,355.00 | 1,355.00 | 98,647 |
| 2026-09-08 | 1,494.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | 108,149 |
| 2026-09-07 | 1,419.00 | 1,525.00 | 1,278.00 | 1,490.00 | 1,490.00 | 880,963 |
| 2026-09-04 | 1,295.00 | 1,445.00 | 1,257.00 | 1,419.00 | 1,419.00 | 588,631 |
| 2026-09-03 | 1,250.00 | 1,341.00 | 1,179.00 | 1,295.00 | 1,295.00 | 321,117 |
| 2026-09-02 | 1,038.00 | 1,337.00 | 1,015.00 | 1,251.00 | 1,251.00 | 786,894 |
| 2026-09-01 | 931.00 | 1,087.00 | 931.00 | 1,040.00 | 1,040.00 | 241,548 |
| 2026-08-31 | 975.00 | 975.00 | 927.00 | 974.00 | 974.00 | 27,324 |
| 2026-08-28 | 962.00 | 969.00 | 920.00 | 969.00 | 969.00 | 44,569 |
| 2026-08-27 | 996.00 | 996.00 | 925.00 | 926.00 | 926.00 | 25,108 |
| 2026-08-26 | 970.00 | 970.00 | 918.00 | 946.00 | 946.00 | 13,042 |
| 2026-08-25 | 924.00 | 1,000.00 | 921.00 | 951.00 | 951.00 | 11,564 |
| 2026-08-24 | 1,050.00 | 1,050.00 | 934.00 | 951.00 | 951.00 | 25,911 |
| 2026-08-21 | 955.00 | 977.00 | 925.00 | 951.00 | 951.00 | 93,956 |
| 2026-08-20 | 987.00 | 1,003.00 | 958.00 | 976.00 | 976.00 | 40,361 |
| 2026-08-19 | 980.00 | 999.00 | 950.00 | 987.00 | 987.00 | 54,895 |
| 2026-08-18 | 1,004.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | 118,504 |
| 2026-08-14 | 999.00 | 1,021.00 | 980.00 | 1,004.00 | 1,004.00 | 67,953 |
| 2026-08-13 | 1,030.00 | 1,047.00 | 980.00 | 988.00 | 988.00 | 225,511 |
| 2026-08-12 | 1,018.00 | 1,074.00 | 1,018.00 | 1,020.00 | 1,020.00 | 144,504 |
| 2026-08-11 | 1,080.00 | 1,106.00 | 1,020.00 | 1,050.00 | 1,050.00 | 264,920 |
| 2026-08-10 | 1,069.00 | 1,124.00 | 1,020.00 | 1,080.00 | 1,080.00 | 350,361 |
| 2026-08-07 | 1,146.00 | 1,146.00 | 1,066.00 | 1,103.00 | 1,103.00 | 284,293 |
| 2026-08-06 | 1,190.00 | 1,190.00 | 1,091.00 | 1,155.00 | 1,155.00 | 319,830 |
| 2026-08-05 | 1,195.00 | 1,195.00 | 1,090.00 | 1,167.00 | 1,167.00 | 435,945 |
| 2026-08-04 | 1,198.00 | 1,250.00 | 1,140.00 | 1,165.00 | 1,165.00 | 171,568 |
| 2026-08-03 | 1,295.00 | 1,298.00 | 1,171.00 | 1,199.00 | 1,199.00 | 130,586 |
| 2026-07-31 | 1,570.00 | 1,580.00 | 1,267.00 | 1,290.00 | 1,290.00 | 584,389 |
| 2026-07-30 | 1,231.00 | 1,680.00 | 1,151.00 | 1,570.00 | 1,570.00 | 1,152,585 |
| 2026-07-29 | 1,298.00 | 1,348.00 | 1,210.00 | 1,294.00 | 1,294.00 | 277,043 |
| 2026-07-28 | 1,145.00 | 1,299.00 | 1,051.00 | 1,288.00 | 1,288.00 | 315,046 |
| 2026-07-27 | 1,223.00 | 1,230.00 | 1,089.00 | 1,165.00 | 1,165.00 | 168,572 |
| 2026-07-24 | 1,217.00 | 1,390.00 | 1,150.00 | 1,233.00 | 1,233.00 | 237,057 |
| 2026-07-23 | 1,280.00 | 1,420.00 | 1,153.00 | 1,238.00 | 1,238.00 | 726,762 |
Page 1 of 21 · 1,209 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.