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%WTI99.28▲ 2.19%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-232,060.002,112.002,040.002,060.001,588.2598,674
2025-09-222,240.002,296.001,892.002,060.001,588.25622,848
2025-09-192,668.002,744.002,668.002,668.002,057.029,719
2025-09-182,736.002,780.002,564.002,660.002,050.8529,855
2025-09-172,740.002,740.002,616.002,736.002,109.4515,161
2025-09-162,740.002,772.002,604.002,740.002,112.538,381
2025-09-152,668.002,760.002,668.002,740.002,112.5317,688
2025-09-122,660.002,780.002,652.002,668.002,057.0229,623
2025-09-112,716.002,716.002,644.002,692.002,075.526,862
2025-09-102,596.002,668.002,596.002,668.002,057.0217,605
2025-09-092,712.002,720.002,576.002,596.002,001.5117,050
2025-09-082,544.002,720.002,540.002,712.002,090.9436,283
2025-09-052,600.002,664.002,560.002,560.001,973.7517,637
2025-09-042,644.002,672.002,600.002,600.002,004.5910,953
2025-09-032,636.002,700.002,556.002,672.002,060.1016,106
2025-09-022,500.002,600.002,500.002,584.001,992.2613,498
2025-09-012,508.002,552.002,424.002,500.001,927.4918,122
2025-08-292,520.002,536.002,440.002,508.001,933.6615,639
2025-08-282,520.002,568.002,520.002,540.001,958.337,901
2025-08-272,640.002,640.002,528.002,544.001,961.427,711
2025-08-262,584.002,640.002,584.002,640.002,035.4323,177
2025-08-252,580.002,712.002,484.002,608.002,010.7612,030
2025-08-222,516.002,560.002,432.002,560.001,973.7510,907
2025-08-212,524.002,560.002,380.002,516.001,939.8312,133
2025-08-202,524.002,572.002,516.002,524.001,946.0015,994
2025-08-192,544.002,572.002,460.002,516.001,939.8332,936
2025-08-182,664.002,664.002,540.002,572.001,983.0027,515
2025-08-142,668.002,672.002,576.002,664.002,053.9455,980
2025-08-132,504.002,964.002,480.002,668.002,057.02555,378
2025-08-122,500.002,608.002,500.002,504.001,930.582,547
2025-08-112,536.002,536.002,500.002,500.001,927.496,993
2025-08-082,548.002,580.002,524.002,536.001,955.2510,390
2025-08-072,600.002,600.002,516.002,524.001,946.0015,585
2025-08-062,540.002,552.002,460.002,524.001,946.0015,410
2025-08-052,460.002,540.002,460.002,540.001,958.3314,089
2025-08-042,484.002,560.002,400.002,460.001,896.6529,187
2025-08-012,580.002,716.002,560.002,560.001,973.7514,754
2025-07-312,660.002,752.002,576.002,580.001,989.1723,244
2025-07-302,744.002,744.002,572.002,640.002,035.4328,318
2025-07-292,700.002,744.002,660.002,716.002,094.0311,251
2025-07-282,760.002,760.002,664.002,712.002,090.9427,877
2025-07-252,684.002,776.002,680.002,760.002,127.9528,827
2025-07-242,724.002,816.002,712.002,720.002,097.1117,858
2025-07-232,720.002,780.002,636.002,720.002,097.1135,455
2025-07-222,672.002,760.002,600.002,648.002,041.6029,852
2025-07-212,748.002,784.002,668.002,668.002,057.0239,217
2025-07-182,744.002,776.002,640.002,748.002,118.7030,068
2025-07-172,624.002,768.002,592.002,744.002,115.6258,398
2025-07-162,672.002,720.002,564.002,624.002,023.1021,228
2025-07-152,660.002,708.002,612.002,672.002,060.1064,697
2025-07-142,460.002,728.002,428.002,660.002,050.85186,140
2025-07-112,600.002,612.002,412.002,412.001,859.6462,505
2025-07-102,464.002,816.002,464.002,500.001,927.49492,070
2025-07-092,460.002,460.002,400.002,448.001,887.4021,319
2025-07-082,460.002,472.002,412.002,428.001,871.9817,097
2025-07-072,468.002,468.002,424.002,460.001,896.6512,518
2025-07-042,512.002,544.002,464.002,468.001,902.8226,457
2025-07-032,468.002,508.002,444.002,508.001,933.6616,700
2025-07-022,548.002,548.002,456.002,468.001,902.8224,423
2025-07-012,556.002,556.002,476.002,504.001,930.5823,346
← NewerPage 5 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.