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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-012,556.002,556.002,476.002,504.001,930.5823,346
2025-06-302,508.002,540.002,368.002,500.001,927.4954,157
2025-06-272,532.002,568.002,452.002,492.001,921.3236,143
2025-06-262,588.002,616.002,428.002,536.001,955.2594,259
2025-06-252,644.002,676.002,548.002,588.001,995.3470,832
2025-06-242,692.002,768.002,644.002,644.002,038.5289,492
2025-06-232,640.002,712.002,600.002,712.002,090.9496,362
2025-06-202,700.002,896.002,600.002,700.002,081.69405,089
2025-06-193,108.003,320.002,680.002,704.002,084.781,352,035
2025-06-182,392.003,108.002,392.003,108.002,396.261,926,986
2025-06-172,440.002,476.002,368.002,392.001,844.2271,347
2025-06-162,480.002,480.002,400.002,440.001,881.2312,111
2025-06-132,540.002,544.002,480.002,480.001,912.075,878
2025-06-122,580.002,584.002,480.002,576.001,986.099,570
2025-06-112,508.002,596.002,456.002,512.001,936.7427,137
2025-06-102,456.002,512.002,432.002,448.001,887.4013,533
2025-06-092,420.002,560.002,384.002,456.001,893.5761,784
2025-06-052,420.002,428.002,364.002,416.001,862.7320,787
2025-06-042,440.002,440.002,376.002,408.001,856.5611,246
2025-06-022,412.002,500.002,392.002,416.001,862.7327,371
2025-05-302,440.002,452.002,392.002,412.001,859.647,840
2025-05-292,432.002,472.002,376.002,436.001,878.1535,774
2025-05-282,420.002,500.002,384.002,432.001,875.0619,080
2025-05-272,416.002,512.002,368.002,420.001,865.8126,731
2025-05-262,440.002,532.002,404.002,404.001,853.4812,233
2025-05-232,404.002,540.002,400.002,460.001,896.6513,484
2025-05-222,448.002,548.002,408.002,432.001,875.0617,251
2025-05-212,396.002,592.002,364.002,448.001,887.4054,346
2025-05-202,364.002,504.002,348.002,348.001,810.3017,192
2025-05-192,452.002,472.002,364.002,364.001,822.6421,014
2025-05-162,440.002,452.002,424.002,452.001,890.4818,243
2025-05-152,556.002,576.002,440.002,440.001,881.2314,285
2025-05-142,540.002,584.002,520.002,556.001,970.675,720
2025-05-132,544.002,580.002,536.002,572.001,983.006,474
2025-05-122,536.002,572.002,520.002,560.001,973.7510,458
2025-05-092,476.002,540.002,476.002,536.001,955.251,982
2025-05-082,536.002,584.002,460.002,460.001,896.658,130
2025-05-072,504.002,560.002,464.002,536.001,955.2526,029
2025-05-022,416.002,516.002,416.002,504.001,930.5814,352
2025-04-302,512.002,516.002,400.002,416.001,862.7321,051
2025-04-292,448.002,556.002,448.002,468.001,902.8231,846
2025-04-282,460.002,576.002,444.002,448.001,887.4049,707
2025-04-252,532.002,532.002,460.002,460.001,896.6518,492
2025-04-242,548.002,548.002,448.002,532.001,952.169,659
2025-04-232,504.002,576.002,496.002,548.001,964.5020,903
2025-04-222,464.002,560.002,448.002,460.001,896.6510,201
2025-04-212,556.002,580.002,400.002,468.001,902.8248,098
2025-04-182,452.002,560.002,436.002,556.001,970.6719,832
2025-04-172,496.002,540.002,428.002,452.001,890.4819,063
2025-04-162,468.002,516.002,428.002,496.001,924.4124,462
2025-04-152,408.002,476.002,400.002,468.001,902.8213,708
2025-04-142,392.002,416.002,388.002,396.001,847.319,393
2025-04-112,304.002,400.002,304.002,348.001,810.3018,599
2025-04-102,320.002,444.002,292.002,292.001,767.1337,256
2025-04-092,408.002,472.002,284.002,304.001,776.3829,183
2025-04-082,312.002,432.002,308.002,408.001,856.5615,464
2025-04-072,456.002,456.002,288.002,312.001,782.5514,647
2025-04-042,380.002,440.002,320.002,400.001,850.397,789
2025-04-032,372.002,384.002,356.002,380.001,834.978,829
2025-04-022,340.002,392.002,340.002,384.001,838.0612,012
← NewerPage 6 of 21 · 1,210 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.