INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,125.00 | 1,370.00 | 950.00 | 1,307.00 | 1,307.00 | 904,641 |
| 2026-07-21 | 1,080.00 | 1,284.00 | 954.00 | 1,065.00 | 1,065.00 | 937,366 |
| 2026-07-20 | 800.00 | 1,055.00 | 788.00 | 1,055.00 | 1,055.00 | 569,113 |
| 2026-07-16 | 821.00 | 903.00 | 772.00 | 812.00 | 812.00 | 173,056 |
| 2026-07-15 | 826.00 | 863.00 | 800.00 | 816.00 | 816.00 | 49,250 |
| 2026-07-14 | 890.00 | 890.00 | 825.00 | 825.00 | 825.00 | 50,924 |
| 2026-07-13 | 840.00 | 894.00 | 824.00 | 860.00 | 860.00 | 55,757 |
| 2026-07-10 | 878.00 | 919.00 | 826.00 | 868.00 | 868.00 | 38,956 |
| 2026-07-09 | 911.00 | 911.00 | 868.00 | 878.00 | 878.00 | 41,695 |
| 2026-07-08 | 940.00 | 940.00 | 865.00 | 912.00 | 912.00 | 43,282 |
| 2026-07-07 | 903.00 | 918.00 | 865.00 | 910.00 | 910.00 | 63,250 |
| 2026-07-06 | 926.00 | 930.00 | 861.00 | 910.00 | 910.00 | 36,161 |
| 2026-07-03 | 953.00 | 956.00 | 871.00 | 926.00 | 926.00 | 45,705 |
| 2026-07-02 | 972.00 | 1,030.00 | 885.00 | 949.00 | 949.00 | 66,063 |
| 2026-07-01 | 1,020.00 | 1,020.00 | 950.00 | 974.00 | 974.00 | 33,947 |
| 2026-06-30 | 1,118.00 | 1,118.00 | 990.00 | 1,020.00 | 1,020.00 | 60,840 |
| 2026-06-29 | 944.00 | 1,120.00 | 885.00 | 1,118.00 | 1,118.00 | 169,484 |
| 2026-06-26 | 984.00 | 1,000.00 | 873.00 | 945.00 | 945.00 | 110,025 |
| 2026-06-25 | 986.00 | 1,029.00 | 881.00 | 985.00 | 985.00 | 92,664 |
| 2026-06-24 | 930.00 | 1,023.00 | 919.00 | 986.00 | 986.00 | 126,004 |
| 2026-06-23 | 1,000.00 | 1,099.00 | 915.00 | 973.00 | 973.00 | 382,085 |
| 2026-06-22 | 1,088.00 | 1,120.00 | 986.00 | 987.00 | 987.00 | 270,888 |
| 2026-06-19 | 1,041.00 | 1,100.00 | 1,041.00 | 1,088.00 | 1,088.00 | 519,450 |
| 2026-06-18 | 1,042.00 | 1,083.00 | 1,013.00 | 1,024.00 | 1,024.00 | 80,126 |
| 2026-06-17 | 1,070.00 | 1,076.00 | 1,029.00 | 1,042.00 | 1,042.00 | 135,076 |
| 2026-06-16 | 1,016.00 | 1,089.00 | 1,010.00 | 1,070.00 | 1,070.00 | 167,233 |
| 2026-06-15 | 1,017.00 | 1,059.00 | 1,010.00 | 1,016.00 | 1,016.00 | 68,413 |
| 2026-06-12 | 1,065.00 | 1,065.00 | 983.00 | 1,017.00 | 1,017.00 | 119,068 |
| 2026-06-11 | 960.00 | 1,019.00 | 941.00 | 982.00 | 982.00 | 53,898 |
| 2026-06-10 | 1,020.00 | 1,047.00 | 973.00 | 973.00 | 973.00 | 119,614 |
| 2026-06-09 | 947.00 | 1,085.00 | 947.00 | 1,013.00 | 1,013.00 | 132,419 |
| 2026-06-08 | 996.00 | 997.00 | 915.00 | 947.00 | 947.00 | 172,558 |
| 2026-06-05 | 1,042.00 | 1,090.00 | 987.00 | 1,025.00 | 1,025.00 | 216,593 |
| 2026-06-04 | 949.00 | 1,100.00 | 929.00 | 1,041.00 | 1,041.00 | 755,344 |
| 2026-06-02 | 845.00 | 959.00 | 810.00 | 919.00 | 919.00 | 254,920 |
| 2026-06-01 | 897.00 | 915.00 | 762.00 | 850.00 | 850.00 | 448,809 |
| 2026-05-29 | 979.00 | 1,019.00 | 890.00 | 897.00 | 897.00 | 270,335 |
| 2026-05-28 | 996.00 | 1,034.00 | 945.00 | 988.00 | 988.00 | 159,364 |
| 2026-05-27 | 1,093.00 | 1,093.00 | 985.00 | 996.00 | 996.00 | 231,188 |
| 2026-05-26 | 1,093.00 | 1,144.00 | 1,062.00 | 1,066.00 | 1,066.00 | 281,695 |
| 2026-05-22 | 1,160.00 | 1,264.00 | 1,060.00 | 1,093.00 | 1,093.00 | 646,342 |
| 2026-05-21 | 990.00 | 1,099.00 | 990.00 | 1,099.00 | 1,099.00 | 480,537 |
| 2026-05-20 | 988.00 | 1,040.00 | 955.00 | 990.00 | 990.00 | 323,562 |
| 2026-05-19 | 995.00 | 1,008.00 | 960.00 | 963.00 | 963.00 | 139,811 |
| 2026-05-18 | 999.00 | 1,028.00 | 950.00 | 995.00 | 995.00 | 187,914 |
| 2026-05-15 | 1,120.00 | 1,121.00 | 985.00 | 997.00 | 997.00 | 493,008 |
| 2026-05-14 | 995.00 | 1,220.00 | 990.00 | 1,119.00 | 1,119.00 | 1,807,354 |
| 2026-05-13 | 980.00 | 1,017.00 | 954.00 | 992.00 | 992.00 | 105,878 |
| 2026-05-12 | 990.00 | 1,019.00 | 958.00 | 960.00 | 960.00 | 190,635 |
| 2026-05-11 | 1,023.00 | 1,029.00 | 960.00 | 992.00 | 992.00 | 267,793 |
| 2026-05-08 | 1,020.00 | 1,065.00 | 1,001.00 | 1,023.00 | 1,023.00 | 107,739 |
| 2026-05-07 | 1,042.00 | 1,042.00 | 995.00 | 1,020.00 | 1,020.00 | 240,387 |
| 2026-05-06 | 1,050.00 | 1,105.00 | 1,018.00 | 1,040.00 | 1,040.00 | 206,621 |
| 2026-05-04 | 1,110.00 | 1,129.00 | 1,050.00 | 1,072.00 | 1,072.00 | 284,616 |
| 2026-04-30 | 1,154.00 | 1,160.00 | 1,080.00 | 1,110.00 | 1,110.00 | 325,642 |
| 2026-04-29 | 1,150.00 | 1,153.00 | 1,098.00 | 1,129.00 | 1,129.00 | 281,076 |
| 2026-04-28 | 1,202.00 | 1,204.00 | 1,149.00 | 1,149.00 | 1,149.00 | 242,253 |
| 2026-04-27 | 1,206.00 | 1,210.00 | 1,160.00 | 1,199.00 | 1,199.00 | 226,886 |
| 2026-04-24 | 1,155.00 | 1,205.00 | 1,132.00 | 1,204.00 | 1,204.00 | 190,376 |
| 2026-04-23 | 1,226.00 | 1,263.00 | 1,125.00 | 1,147.00 | 1,147.00 | 346,708 |
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.