INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,910.00 | 4,035.00 | 3,550.00 | 3,735.00 | 3,735.00 | 440,961 |
| 2026-01-21 | 3,800.00 | 4,090.00 | 3,710.00 | 3,905.00 | 3,905.00 | 624,219 |
| 2026-01-20 | 4,055.00 | 4,065.00 | 3,750.00 | 3,910.00 | 3,910.00 | 800,869 |
| 2026-01-19 | 4,070.00 | 4,190.00 | 3,825.00 | 4,000.00 | 4,000.00 | 1,065,686 |
| 2026-01-16 | 4,400.00 | 4,700.00 | 3,800.00 | 4,070.00 | 4,070.00 | 2,893,764 |
| 2026-01-15 | 5,740.00 | 5,900.00 | 4,350.00 | 4,500.00 | 4,500.00 | 4,583,853 |
| 2026-01-13 | 7,440.00 | 7,440.00 | 5,540.00 | 5,740.00 | 5,740.00 | 11,200,280 |
| 2026-01-12 | 5,150.00 | 5,730.00 | 5,110.00 | 5,730.00 | 5,730.00 | 441,146 |
| 2026-01-08 | 3,495.00 | 4,410.00 | 3,460.00 | 4,410.00 | 4,410.00 | 976,896 |
| 2026-01-07 | 3,135.00 | 3,395.00 | 2,615.00 | 3,395.00 | 3,395.00 | 2,352,888 |
| 2026-01-06 | 2,615.00 | 2,615.00 | 2,290.00 | 2,615.00 | 2,615.00 | 5,246,778 |
| 2026-01-05 | 1,560.00 | 2,015.00 | 1,556.00 | 2,015.00 | 2,015.00 | 1,390,372 |
| 2026-01-02 | 1,195.00 | 1,550.00 | 1,195.00 | 1,550.00 | 1,550.00 | 2,676,449 |
| 2025-12-30 | 1,247.00 | 1,247.00 | 1,140.00 | 1,193.00 | 1,193.00 | 172,646 |
| 2025-12-29 | 1,387.00 | 1,430.00 | 1,214.00 | 1,245.00 | 1,245.00 | 835,136 |
| 2025-12-26 | 1,240.00 | 1,402.00 | 1,226.00 | 1,402.00 | 1,402.00 | 450,135 |
| 2025-12-24 | 1,396.00 | 1,426.00 | 1,390.00 | 1,390.00 | 1,071.69 | 75,707 |
| 2025-12-23 | 1,460.00 | 1,460.00 | 1,390.00 | 1,392.00 | 1,073.23 | 122,360 |
| 2025-12-22 | 1,372.00 | 1,462.00 | 1,372.00 | 1,450.00 | 1,117.95 | 158,352 |
| 2025-12-19 | 1,372.00 | 1,543.00 | 1,315.00 | 1,371.00 | 1,057.04 | 411,216 |
| 2025-12-18 | 1,459.00 | 1,459.00 | 1,325.00 | 1,372.00 | 1,057.81 | 232,124 |
| 2025-12-17 | 1,479.00 | 1,494.00 | 1,420.00 | 1,434.00 | 1,105.61 | 342,065 |
| 2025-12-16 | 1,670.00 | 2,210.00 | 1,433.00 | 1,463.00 | 1,127.97 | 2,883,815 |
| 2025-12-15 | 1,700.00 | 1,704.00 | 1,633.00 | 1,700.00 | 1,310.69 | 166,680 |
| 2025-12-12 | 1,878.00 | 1,960.00 | 1,690.00 | 1,700.00 | 1,310.69 | 236,618 |
| 2025-11-18 | 1,992.00 | 2,020.00 | 1,888.00 | 1,960.00 | 1,511.15 | 109,087 |
| 2025-11-17 | 2,028.00 | 2,124.00 | 1,980.00 | 1,992.00 | 1,535.83 | 78,891 |
| 2025-11-14 | 2,120.00 | 2,120.00 | 1,984.00 | 2,028.00 | 1,563.58 | 39,099 |
| 2025-11-13 | 1,976.00 | 2,120.00 | 1,976.00 | 2,120.00 | 1,634.51 | 54,032 |
| 2025-11-12 | 2,000.00 | 2,036.00 | 1,976.00 | 1,976.00 | 1,523.49 | 24,756 |
| 2025-11-11 | 2,008.00 | 2,036.00 | 1,940.00 | 1,976.00 | 1,523.49 | 44,702 |
| 2025-11-10 | 1,976.00 | 2,048.00 | 1,960.00 | 1,976.00 | 1,523.49 | 44,511 |
| 2025-11-07 | 2,020.00 | 2,200.00 | 1,968.00 | 1,976.00 | 1,523.49 | 231,762 |
| 2025-11-06 | 2,020.00 | 2,120.00 | 2,000.00 | 2,020.00 | 1,557.41 | 68,319 |
| 2025-11-05 | 1,944.00 | 2,200.00 | 1,924.00 | 2,000.00 | 1,541.99 | 311,250 |
| 2025-11-04 | 1,900.00 | 2,180.00 | 1,900.00 | 1,944.00 | 1,498.82 | 140,704 |
| 2025-11-03 | 2,016.00 | 2,068.00 | 1,924.00 | 1,924.00 | 1,483.40 | 105,310 |
| 2025-10-31 | 2,016.00 | 2,072.00 | 1,980.00 | 2,016.00 | 1,554.33 | 42,119 |
| 2025-10-30 | 2,024.00 | 2,024.00 | 1,872.00 | 2,020.00 | 1,557.41 | 84,829 |
| 2025-10-29 | 2,040.00 | 2,048.00 | 2,016.00 | 2,024.00 | 1,560.50 | 19,613 |
| 2025-10-28 | 2,028.00 | 2,044.00 | 2,028.00 | 2,036.00 | 1,569.75 | 12,566 |
| 2025-10-27 | 2,036.00 | 2,048.00 | 2,020.00 | 2,028.00 | 1,563.58 | 75,869 |
| 2025-10-24 | 2,028.00 | 2,088.00 | 2,028.00 | 2,032.00 | 1,566.67 | 62,731 |
| 2025-10-23 | 2,008.00 | 2,208.00 | 2,008.00 | 2,028.00 | 1,563.58 | 69,949 |
| 2025-10-22 | 2,024.00 | 2,088.00 | 2,008.00 | 2,008.00 | 1,548.16 | 45,282 |
| 2025-10-21 | 2,056.00 | 2,116.00 | 2,012.00 | 2,024.00 | 1,560.50 | 113,782 |
| 2025-10-20 | 2,096.00 | 2,100.00 | 2,052.00 | 2,052.00 | 1,582.09 | 52,717 |
| 2025-10-17 | 2,056.00 | 2,108.00 | 2,048.00 | 2,096.00 | 1,616.01 | 21,276 |
| 2025-10-16 | 2,084.00 | 2,152.00 | 2,044.00 | 2,056.00 | 1,585.17 | 97,066 |
| 2025-10-15 | 2,084.00 | 2,112.00 | 2,064.00 | 2,072.00 | 1,597.51 | 38,720 |
| 2025-10-14 | 2,064.00 | 2,160.00 | 2,040.00 | 2,080.00 | 1,603.67 | 59,204 |
| 2025-10-13 | 2,084.00 | 2,160.00 | 2,060.00 | 2,060.00 | 1,588.25 | 40,940 |
| 2025-10-10 | 2,156.00 | 2,204.00 | 2,012.00 | 2,084.00 | 1,606.76 | 96,109 |
| 2025-10-02 | 2,140.00 | 2,248.00 | 2,140.00 | 2,156.00 | 1,662.27 | 53,776 |
| 2025-10-01 | 2,196.00 | 2,320.00 | 2,140.00 | 2,140.00 | 1,649.93 | 81,318 |
| 2025-09-30 | 2,476.00 | 2,476.00 | 2,168.00 | 2,196.00 | 1,693.11 | 153,250 |
| 2025-09-29 | 2,340.00 | 2,504.00 | 2,320.00 | 2,436.00 | 1,878.15 | 106,772 |
| 2025-09-26 | 2,264.00 | 2,424.00 | 2,264.00 | 2,340.00 | 1,804.13 | 179,594 |
| 2025-09-25 | 2,120.00 | 2,472.00 | 2,108.00 | 2,264.00 | 1,745.54 | 924,442 |
| 2025-09-24 | 2,068.00 | 2,172.00 | 2,064.00 | 2,084.00 | 1,606.76 | 54,241 |
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.