See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-014,320.004,400.004,220.004,224.003,256.6919,938
2024-03-294,388.004,432.004,296.004,308.003,321.4620,078
2024-03-284,256.004,400.004,236.004,388.003,383.1319,720
2024-03-274,384.004,488.004,292.004,292.003,309.1216,823
2024-03-264,304.004,488.004,200.004,428.003,413.9753,015
2024-03-254,240.004,480.004,152.004,304.003,318.3797,509
2024-03-224,192.004,316.004,128.004,240.003,269.0321,140
2024-03-214,168.004,316.004,168.004,200.003,238.1938,785
2024-03-204,084.004,240.004,060.004,168.003,213.5241,547
2024-03-194,240.004,288.004,120.004,124.003,179.5940,782
2024-03-184,316.004,320.004,088.004,236.003,265.9484,211
2024-03-154,200.004,840.004,180.004,236.003,265.94657,263
2024-03-144,060.005,276.004,048.004,120.003,176.512,976,708
2024-03-134,168.004,168.004,060.004,060.003,130.258,146
2024-03-124,248.004,288.004,132.004,168.003,213.5217,894
2024-03-114,240.004,340.004,132.004,288.003,306.0411,073
2024-03-084,244.004,340.004,208.004,280.003,299.876,384
2024-03-074,344.004,380.004,180.004,244.003,272.1110,509
2024-03-064,384.004,512.004,348.004,380.003,376.976,066
2024-03-054,468.004,516.004,384.004,384.003,380.0512,443
2024-03-044,500.004,572.004,432.004,572.003,525.0021,883
2024-02-294,448.004,560.004,164.004,504.003,472.5718,255
2024-02-284,396.004,520.004,348.004,448.003,429.3918,287
2024-02-274,264.004,404.004,236.004,396.003,389.3018,957
2024-02-264,340.004,340.004,260.004,264.003,287.535,037
2024-02-234,300.004,508.004,260.004,260.003,284.457,086
2024-02-224,540.004,540.004,248.004,292.003,309.1212,080
2024-02-214,504.004,504.004,256.004,372.003,370.807,213
2024-02-204,308.004,400.004,248.004,368.003,367.719,034
2024-02-194,348.004,348.004,224.004,264.003,287.5312,912
2024-02-164,328.004,504.004,224.004,244.003,272.1117,260
2024-02-154,480.004,480.004,316.004,328.003,336.8810,157
2024-02-144,372.004,536.004,360.004,400.003,392.398,668
2024-02-134,456.004,500.004,328.004,360.003,361.5515,575
2024-02-084,720.004,720.004,444.004,456.003,435.5614,672
2024-02-074,528.004,636.004,460.004,508.003,475.655,635
2024-02-064,488.004,680.004,232.004,636.003,574.3419,123
2024-02-054,492.004,560.004,456.004,472.003,447.905,017
2024-02-024,500.004,500.004,456.004,480.003,454.074,535
2024-02-014,540.004,540.004,400.004,440.003,423.2312,747
2024-01-314,560.004,636.004,372.004,540.003,500.3347,184
2024-01-304,524.004,752.004,524.004,596.003,543.5010,729
2024-01-294,764.004,764.004,580.004,596.003,543.507,247
2024-01-264,620.004,740.004,432.004,740.003,654.5331,921
2024-01-254,652.004,744.004,568.004,624.003,565.0914,452
2024-01-244,888.004,908.004,716.004,748.003,660.698,771
2024-01-234,760.004,840.004,604.004,716.003,636.0222,585
2024-01-224,800.004,880.004,688.004,760.003,669.9520,827
2024-01-194,720.004,860.004,560.004,748.003,660.6925,516
2024-01-184,604.004,792.004,604.004,764.003,673.0314,243
2024-01-174,880.004,880.004,736.004,768.003,676.1141,786
2024-01-164,792.004,920.004,640.004,880.003,762.4744,702
2024-01-154,780.004,876.004,756.004,792.003,694.6212,520
2024-01-124,876.004,876.004,740.004,780.003,685.3716,044
2024-01-114,836.004,864.004,800.004,840.003,731.6328,207
2024-01-104,880.004,952.004,828.004,836.003,728.5432,402
2024-01-094,960.004,984.004,820.004,892.003,771.7232,072
2024-01-084,868.005,000.004,740.004,952.003,817.9866,921
2024-01-054,876.005,000.004,716.004,868.003,753.2188,323
2024-01-044,696.004,916.004,612.004,796.003,697.7052,805
← NewerPage 11 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.