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%WTI99.46▲ 2.38%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-12-263,000.003,064.002,944.002,944.002,269.8213,240
2024-12-242,896.003,108.002,896.003,000.002,312.9932,654
2024-12-232,964.003,000.002,848.002,896.002,232.8117,925
2024-12-202,840.003,088.002,840.002,968.002,288.3228,491
2024-12-193,060.003,140.002,756.002,840.002,189.6338,499
2024-12-183,032.003,140.003,028.003,060.002,359.257,388
2024-12-173,040.003,052.003,000.003,052.002,353.0810,363
2024-12-163,024.003,120.003,024.003,052.002,353.0823,366
2024-12-132,964.003,240.002,964.003,096.002,387.0161,299
2024-12-123,108.003,140.002,820.002,952.002,275.9834,028
2024-12-112,856.003,156.002,808.003,108.002,396.2666,794
2024-12-102,564.002,900.002,564.002,856.002,201.9721,038
2024-12-092,708.002,788.002,560.002,696.002,078.6122,241
2024-12-062,732.002,760.002,604.002,708.002,087.8620,408
2024-12-052,752.002,832.002,720.002,732.002,106.3612,402
2024-12-042,632.002,852.002,632.002,760.002,127.9524,857
2024-12-032,868.002,916.002,820.002,864.002,208.1422,068
2024-12-022,920.002,992.002,812.002,840.002,189.6333,231
2024-11-292,840.003,040.002,480.002,916.002,248.2389,821
2024-11-282,876.003,032.002,804.002,828.002,180.3869,168
2024-11-272,868.002,936.002,848.002,904.002,238.9837,742
2024-11-262,860.002,956.002,840.002,860.002,205.0539,842
2024-11-253,000.003,000.002,812.002,860.002,205.0549,736
2024-11-222,884.002,940.002,804.002,812.002,168.0460,712
2024-11-213,140.003,424.002,828.002,828.002,180.38293,409
2024-11-203,700.004,236.002,940.002,940.002,266.732,132,352
2024-11-192,512.003,260.002,512.003,260.002,513.45397,972
2024-11-182,468.002,540.002,468.002,508.001,933.669,442
2024-11-152,460.002,532.002,460.002,468.001,902.829,178
2024-11-142,720.002,804.002,460.002,460.001,896.6528,355
2024-11-133,000.003,000.002,804.002,804.002,161.8818,206
2024-11-123,144.003,172.002,976.003,000.002,312.995,837
2024-11-113,172.003,280.003,160.003,172.002,445.608,641
2024-11-083,136.003,280.003,088.003,172.002,445.605,753
2024-11-073,132.003,164.003,124.003,132.002,414.765,313
2024-11-063,280.003,280.003,132.003,132.002,414.766,389
2024-11-053,256.003,344.003,132.003,132.002,414.768,650
2024-11-043,204.003,264.003,152.003,260.002,513.4510,371
2024-11-013,316.003,316.003,228.003,264.002,516.5313,647
2024-10-313,200.003,268.003,148.003,224.002,485.6916,205
2024-10-303,156.003,236.003,156.003,200.002,467.193,505
2024-10-293,140.003,236.003,120.003,196.002,464.115,025
2024-10-283,240.003,240.003,088.003,140.002,420.9313,280
2024-10-253,096.003,104.003,060.003,092.002,383.923,143
2024-10-243,160.003,184.003,068.003,096.002,387.014,886
2024-10-233,192.003,192.003,096.003,160.002,436.354,831
2024-10-223,160.003,320.003,124.003,192.002,461.0212,829
2024-10-213,160.003,196.003,088.003,160.002,436.356,661
2024-10-183,200.003,200.003,140.003,200.002,467.193,338
2024-10-173,188.003,336.003,168.003,200.002,467.194,850
2024-10-163,296.003,296.003,168.003,168.002,442.528,788
2024-10-153,220.003,232.003,156.003,232.002,491.868,545
2024-10-143,248.003,276.003,224.003,224.002,485.695,220
2024-10-113,392.003,452.003,280.003,280.002,528.877,551
2024-10-103,416.003,476.003,380.003,388.002,612.146,448
2024-10-083,352.003,492.003,328.003,412.002,630.646,163
2024-10-073,308.003,360.003,268.003,352.002,584.385,725
2024-10-043,420.003,420.003,308.003,308.002,550.467,747
2024-10-023,412.003,420.003,392.003,420.002,636.816,308
2024-09-303,344.003,508.003,344.003,412.002,630.6416,121
← NewerPage 8 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.