INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,230.00 | 1,350.00 | 1,196.00 | 1,223.00 | 1,223.00 | 639,122 |
| 2026-04-21 | 1,166.00 | 1,332.00 | 1,130.00 | 1,230.00 | 1,230.00 | 871,701 |
| 2026-04-20 | 1,143.00 | 1,215.00 | 1,105.00 | 1,164.00 | 1,164.00 | 402,169 |
| 2026-04-17 | 1,153.00 | 1,153.00 | 1,095.00 | 1,143.00 | 1,143.00 | 260,553 |
| 2026-04-16 | 1,069.00 | 1,235.00 | 1,069.00 | 1,144.00 | 1,144.00 | 1,158,525 |
| 2026-04-15 | 1,085.00 | 1,169.00 | 1,040.00 | 1,052.00 | 1,052.00 | 462,566 |
| 2026-04-14 | 1,031.00 | 1,160.00 | 1,024.00 | 1,085.00 | 1,085.00 | 728,581 |
| 2026-04-13 | 1,050.00 | 1,090.00 | 1,005.00 | 1,020.00 | 1,020.00 | 258,086 |
| 2026-04-10 | 1,022.00 | 1,037.00 | 970.00 | 1,035.00 | 1,035.00 | 201,559 |
| 2026-04-09 | 1,025.00 | 1,034.00 | 992.00 | 993.00 | 993.00 | 141,436 |
| 2026-04-08 | 988.00 | 1,030.00 | 957.00 | 1,025.00 | 1,025.00 | 268,025 |
| 2026-04-07 | 997.00 | 1,019.00 | 950.00 | 950.00 | 950.00 | 195,224 |
| 2026-04-06 | 1,005.00 | 1,005.00 | 949.00 | 969.00 | 969.00 | 149,498 |
| 2026-04-03 | 962.00 | 1,015.00 | 962.00 | 998.00 | 998.00 | 163,108 |
| 2026-04-02 | 1,040.00 | 1,100.00 | 955.00 | 957.00 | 957.00 | 424,385 |
| 2026-04-01 | 1,096.00 | 1,096.00 | 1,002.00 | 1,040.00 | 1,040.00 | 215,500 |
| 2026-03-31 | 1,067.00 | 1,073.00 | 1,015.00 | 1,020.00 | 1,020.00 | 251,030 |
| 2026-03-30 | 1,063.00 | 1,150.00 | 1,005.00 | 1,067.00 | 1,067.00 | 279,358 |
| 2026-03-27 | 1,100.00 | 1,100.00 | 1,023.00 | 1,064.00 | 1,064.00 | 499,900 |
| 2026-03-26 | 1,117.00 | 1,172.00 | 1,085.00 | 1,114.00 | 1,114.00 | 521,340 |
| 2026-03-25 | 1,080.00 | 1,187.00 | 1,072.00 | 1,117.00 | 1,117.00 | 749,403 |
| 2026-03-24 | 1,071.00 | 1,200.00 | 1,054.00 | 1,105.00 | 1,105.00 | 2,132,369 |
| 2026-03-23 | 1,433.00 | 1,434.00 | 1,308.00 | 1,341.00 | 1,341.00 | 607,356 |
| 2026-03-20 | 1,496.00 | 1,629.00 | 1,390.00 | 1,441.00 | 1,441.00 | 1,584,572 |
| 2026-03-19 | 1,750.00 | 1,750.00 | 1,468.00 | 1,496.00 | 1,496.00 | 2,411,512 |
| 2026-03-18 | 1,560.00 | 1,950.00 | 1,508.00 | 1,708.00 | 1,708.00 | 20,418,850 |
| 2026-03-17 | 1,174.00 | 1,508.00 | 1,174.00 | 1,508.00 | 1,508.00 | 2,504,517 |
| 2026-03-16 | 1,273.00 | 1,277.00 | 1,134.00 | 1,160.00 | 1,160.00 | 572,686 |
| 2026-03-13 | 1,260.00 | 1,312.00 | 1,200.00 | 1,273.00 | 1,273.00 | 878,320 |
| 2026-03-12 | 1,630.00 | 1,684.00 | 1,260.00 | 1,313.00 | 1,313.00 | 4,386,955 |
| 2026-03-11 | 1,240.00 | 1,427.00 | 1,176.00 | 1,427.00 | 1,427.00 | 745,064 |
| 2026-03-10 | 1,097.00 | 1,128.00 | 1,070.00 | 1,098.00 | 1,098.00 | 273,130 |
| 2026-03-09 | 1,210.00 | 1,210.00 | 1,011.00 | 1,051.00 | 1,051.00 | 531,099 |
| 2026-03-06 | 1,230.00 | 1,269.00 | 1,126.00 | 1,221.00 | 1,221.00 | 295,833 |
| 2026-03-05 | 1,300.00 | 1,310.00 | 1,150.00 | 1,269.00 | 1,269.00 | 486,197 |
| 2026-03-04 | 1,310.00 | 1,310.00 | 1,120.00 | 1,126.00 | 1,126.00 | 443,799 |
| 2026-03-03 | 1,434.00 | 1,434.00 | 1,316.00 | 1,322.00 | 1,322.00 | 269,269 |
| 2026-02-27 | 1,440.00 | 1,471.00 | 1,365.00 | 1,437.00 | 1,437.00 | 431,624 |
| 2026-02-26 | 1,515.00 | 1,549.00 | 1,430.00 | 1,433.00 | 1,433.00 | 493,563 |
| 2026-02-25 | 1,479.00 | 1,540.00 | 1,440.00 | 1,512.00 | 1,512.00 | 757,642 |
| 2026-02-24 | 1,489.00 | 1,548.00 | 1,443.00 | 1,482.00 | 1,482.00 | 723,198 |
| 2026-02-23 | 1,528.00 | 1,547.00 | 1,418.00 | 1,478.00 | 1,478.00 | 977,366 |
| 2026-02-20 | 1,618.00 | 1,678.00 | 1,473.00 | 1,528.00 | 1,528.00 | 1,151,344 |
| 2026-02-19 | 1,848.00 | 1,848.00 | 1,607.00 | 1,607.00 | 1,607.00 | 2,960,231 |
| 2026-02-13 | 2,250.00 | 2,345.00 | 2,035.00 | 2,050.00 | 2,050.00 | 463,915 |
| 2026-02-12 | 2,230.00 | 2,830.00 | 2,170.00 | 2,255.00 | 2,255.00 | 1,842,703 |
| 2026-02-11 | 2,400.00 | 2,460.00 | 2,170.00 | 2,225.00 | 2,225.00 | 288,556 |
| 2026-02-10 | 2,575.00 | 2,890.00 | 2,355.00 | 2,400.00 | 2,400.00 | 519,517 |
| 2026-02-09 | 2,535.00 | 2,735.00 | 2,305.00 | 2,570.00 | 2,570.00 | 315,936 |
| 2026-02-06 | 2,810.00 | 2,900.00 | 2,455.00 | 2,535.00 | 2,535.00 | 225,993 |
| 2026-02-05 | 2,900.00 | 2,980.00 | 2,630.00 | 2,810.00 | 2,810.00 | 129,440 |
| 2026-02-04 | 2,930.00 | 2,985.00 | 2,800.00 | 2,900.00 | 2,900.00 | 204,391 |
| 2026-02-03 | 2,945.00 | 3,090.00 | 2,820.00 | 2,900.00 | 2,900.00 | 172,192 |
| 2026-02-02 | 3,120.00 | 3,190.00 | 2,935.00 | 2,935.00 | 2,935.00 | 280,603 |
| 2026-01-30 | 3,480.00 | 3,495.00 | 3,015.00 | 3,110.00 | 3,110.00 | 603,941 |
| 2026-01-29 | 3,595.00 | 3,790.00 | 3,470.00 | 3,475.00 | 3,475.00 | 287,540 |
| 2026-01-28 | 3,700.00 | 3,730.00 | 3,470.00 | 3,530.00 | 3,530.00 | 256,723 |
| 2026-01-27 | 3,785.00 | 3,830.00 | 3,500.00 | 3,700.00 | 3,700.00 | 296,246 |
| 2026-01-26 | 3,700.00 | 3,920.00 | 3,400.00 | 3,660.00 | 3,660.00 | 405,646 |
| 2026-01-23 | 3,750.00 | 3,860.00 | 3,580.00 | 3,740.00 | 3,740.00 | 374,009 |
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.