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%WTI99.27▲ 2.18%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-03-312,380.002,380.002,336.002,340.001,804.1314,425
2025-03-282,368.002,480.002,368.002,380.001,834.9714,864
2025-03-272,356.002,512.002,336.002,368.001,825.7248,821
2025-03-262,392.002,424.002,356.002,356.001,816.4710,984
2025-03-252,408.002,432.002,384.002,432.001,875.0615,479
2025-03-242,380.002,512.002,364.002,408.001,856.5630,966
2025-03-212,364.002,464.002,280.002,368.001,825.7253,883
2025-03-202,540.002,576.002,344.002,364.001,822.64195,143
2025-03-192,212.002,940.002,212.002,620.002,020.011,990,535
2025-03-182,632.002,716.002,248.002,264.001,745.5470,110
2025-03-172,684.002,760.002,632.002,632.002,029.2612,877
2025-03-142,748.002,772.002,672.002,684.002,069.365,893
2025-03-132,784.002,880.002,760.002,772.002,137.204,897
2025-03-122,776.002,800.002,692.002,784.002,146.467,371
2025-03-112,904.002,904.002,728.002,776.002,140.2941,838
2025-03-102,704.002,904.002,660.002,904.002,238.9835,276
2025-03-072,704.002,784.002,660.002,704.002,084.787,461
2025-03-062,732.002,800.002,680.002,704.002,084.785,297
2025-03-052,696.002,748.002,696.002,732.002,106.363,796
2025-03-042,748.002,748.002,640.002,696.002,078.615,994
2025-02-282,724.002,840.002,724.002,748.002,118.708,887
2025-02-272,812.002,980.002,724.002,724.002,100.2040,727
2025-02-262,764.002,844.002,756.002,780.002,143.375,131
2025-02-252,760.002,788.002,692.002,764.002,131.049,166
2025-02-242,772.002,800.002,716.002,764.002,131.0414,901
2025-02-212,716.002,960.002,716.002,800.002,158.7947,240
2025-02-202,792.002,792.002,708.002,716.002,094.036,496
2025-02-192,652.002,792.002,652.002,792.002,152.6210,975
2025-02-182,636.002,760.002,636.002,652.002,044.688,181
2025-02-172,644.002,796.002,632.002,636.002,032.3516,670
2025-02-142,740.002,764.002,644.002,644.002,038.5222,183
2025-02-132,752.002,844.002,720.002,764.002,131.043,039
2025-02-122,796.002,884.002,752.002,752.002,121.786,999
2025-02-112,796.002,936.002,796.002,804.002,161.886,948
2025-02-102,880.002,960.002,800.002,800.002,158.7912,698
2025-02-072,864.002,904.002,864.002,880.002,220.474,869
2025-02-062,856.002,980.002,856.002,904.002,238.9813,479
2025-02-052,816.002,904.002,800.002,884.002,223.564,740
2025-02-042,836.002,860.002,720.002,816.002,171.1310,811
2025-02-032,820.002,860.002,796.002,860.002,205.0513,093
2025-01-312,868.002,868.002,816.002,852.002,198.8812,083
2025-01-242,848.002,880.002,808.002,868.002,211.225,440
2025-01-232,840.002,960.002,832.002,880.002,220.478,608
2025-01-222,832.002,924.002,816.002,840.002,189.6319,188
2025-01-212,836.002,932.002,820.002,868.002,211.2210,390
2025-01-202,808.002,892.002,808.002,820.002,174.2115,235
2025-01-173,020.003,048.002,804.002,804.002,161.8819,614
2025-01-163,160.003,160.002,968.003,020.002,328.4111,308
2025-01-153,008.003,120.002,980.002,996.002,309.914,958
2025-01-143,052.003,124.003,000.003,044.002,346.9112,758
2025-01-133,216.003,280.002,964.003,052.002,353.0860,234
2025-01-103,036.003,160.002,988.003,160.002,436.3544,745
2025-01-092,924.003,240.002,924.003,036.002,340.75131,276
2025-01-082,956.003,024.002,924.002,924.002,254.4016,446
2025-01-072,936.003,032.002,912.002,956.002,279.078,441
2025-01-062,932.003,000.002,904.002,936.002,263.6511,757
2025-01-032,928.003,020.002,784.002,932.002,260.5612,264
2025-01-022,904.003,020.002,884.002,956.002,279.0714,006
2024-12-302,868.002,960.002,832.002,904.002,238.9815,462
2024-12-272,912.002,944.002,760.002,868.002,211.2212,338
← NewerPage 7 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.