See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-013,956.003,964.003,808.003,920.003,022.3116,115
2024-06-283,692.003,972.003,656.003,964.003,056.2319,742
2024-06-273,688.003,692.003,660.003,692.002,846.526,290
2024-06-263,712.003,712.003,684.003,688.002,843.442,416
2024-06-253,740.003,740.003,664.003,736.002,880.443,519
2024-06-243,756.003,852.003,736.003,756.002,895.8610,996
2024-06-213,636.003,780.003,636.003,772.002,908.2015,627
2024-06-203,632.003,696.003,632.003,672.002,831.105,773
2024-06-193,624.003,696.003,624.003,632.002,800.268,883
2024-06-183,632.003,700.003,560.003,624.002,794.0919,586
2024-06-173,656.003,724.003,604.003,632.002,800.2623,747
2024-06-143,680.003,780.003,640.003,692.002,846.5252,494
2024-06-133,792.004,580.003,620.003,680.002,837.27670,698
2024-06-123,768.003,860.003,756.003,792.002,923.6210,431
2024-06-113,920.003,944.003,628.003,768.002,905.1223,945
2024-06-103,996.003,996.003,920.003,920.003,022.3111,466
2024-06-074,100.004,100.003,972.003,996.003,080.908,882
2024-06-054,100.004,100.004,000.004,100.003,161.0910,700
2024-06-044,064.004,100.004,012.004,100.003,161.096,939
2024-06-033,948.004,052.003,940.004,052.003,124.087,177
2024-05-313,964.004,000.003,936.003,944.003,040.817,321
2024-05-303,992.003,992.003,920.003,988.003,074.745,689
2024-05-294,008.004,116.003,968.003,992.003,077.8212,717
2024-05-283,980.004,024.003,980.004,008.003,090.168,646
2024-05-274,020.004,156.003,964.003,980.003,068.5713,872
2024-05-244,020.004,040.004,004.004,020.003,099.415,213
2024-05-234,052.004,108.003,960.004,008.003,090.1615,232
2024-05-224,072.004,108.004,052.004,052.003,124.086,080
2024-05-214,144.004,288.004,072.004,072.003,139.5016,416
2024-05-204,112.004,296.004,092.004,144.003,195.017,564
2024-05-174,144.004,156.004,080.004,096.003,158.0015,790
2024-05-164,232.004,248.004,144.004,144.003,195.0126,149
2024-05-144,200.004,248.004,200.004,240.003,269.0313,719
2024-05-134,320.004,320.004,216.004,216.003,250.5218,696
2024-05-104,268.004,352.004,260.004,336.003,343.048,567
2024-05-094,328.004,360.004,248.004,268.003,290.6214,939
2024-05-084,304.004,328.004,236.004,284.003,302.9510,274
2024-05-074,316.004,348.004,276.004,304.003,318.376,332
2024-05-034,276.004,328.004,276.004,316.003,327.625,373
2024-05-024,268.004,340.004,240.004,312.003,324.543,598
2024-04-304,272.004,300.004,260.004,268.003,290.622,891
2024-04-294,296.004,296.004,260.004,272.003,293.704,430
2024-04-264,376.004,396.004,248.004,272.003,293.709,607
2024-04-254,308.004,388.004,280.004,376.003,373.889,370
2024-04-244,356.004,356.004,292.004,308.003,321.464,727
2024-04-234,284.004,384.004,280.004,292.003,309.1210,696
2024-04-224,380.004,428.004,300.004,300.003,315.299,434
2024-04-194,372.004,400.004,288.004,380.003,376.9728,643
2024-04-184,280.004,372.004,224.004,332.003,339.9619,005
2024-04-174,240.004,336.004,216.004,328.003,336.885,850
2024-04-164,260.004,344.004,180.004,284.003,302.9535,979
2024-04-154,228.004,296.004,144.004,260.003,284.4523,262
2024-04-124,276.004,276.004,200.004,228.003,259.783,216
2024-04-114,180.004,292.004,180.004,276.003,296.786,813
2024-04-094,168.004,372.004,080.004,180.003,222.7710,664
2024-04-084,236.004,356.004,164.004,168.003,213.5214,086
2024-04-054,308.004,340.004,236.004,236.003,265.949,686
2024-04-044,220.004,400.004,220.004,348.003,352.2918,790
2024-04-034,304.004,360.004,232.004,324.003,333.7931,635
2024-04-024,224.004,388.004,200.004,304.003,318.3723,000
← NewerPage 10 of 21 · 1,204 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.