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%WTI99.39▲ 2.31%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-273,340.003,440.003,312.003,344.002,578.214,410
2024-09-263,300.003,500.003,296.003,308.002,550.4619,028
2024-09-253,264.003,336.003,248.003,296.002,541.218,383
2024-09-243,240.003,308.003,240.003,248.002,504.206,866
2024-09-233,188.003,240.003,188.003,240.002,498.034,107
2024-09-203,240.003,264.003,188.003,188.002,457.9410,195
2024-09-193,184.003,280.003,176.003,240.002,498.037,243
2024-09-133,148.003,600.003,148.003,168.002,442.5268,557
2024-09-123,176.003,280.003,044.003,120.002,405.5113,881
2024-09-113,244.003,248.003,072.003,072.002,368.5019,727
2024-09-103,120.003,800.003,072.003,072.002,368.50397,946
2024-09-093,064.003,156.003,040.003,072.002,368.5016,737
2024-09-063,168.003,360.003,064.003,064.002,362.3314,164
2024-09-053,336.003,436.003,168.003,168.002,442.5210,253
2024-09-043,364.003,472.003,060.003,472.002,676.9032,738
2024-09-033,400.003,476.003,364.003,364.002,593.636,547
2024-09-023,508.003,508.003,328.003,392.002,615.228,201
2024-08-303,376.003,468.003,320.003,328.002,565.889,659
2024-08-293,344.003,436.003,320.003,364.002,593.6310,036
2024-08-283,560.003,628.003,320.003,380.002,605.9718,212
2024-08-273,488.003,608.003,360.003,360.002,590.555,842
2024-08-263,348.003,508.003,348.003,488.002,689.243,214
2024-08-233,420.003,508.003,348.003,348.002,581.305,787
2024-08-223,520.003,580.003,420.003,420.002,636.814,156
2024-08-213,492.003,520.003,296.003,520.002,713.914,309
2024-08-203,564.003,600.003,400.003,492.002,692.329,920
2024-08-193,540.003,632.003,540.003,564.002,747.837,447
2024-08-163,488.003,656.003,488.003,540.002,729.339,162
2024-08-143,524.003,664.003,488.003,488.002,689.247,977
2024-08-133,524.003,600.003,496.003,524.002,716.999,322
2024-08-123,552.003,552.003,520.003,524.002,716.997,978
2024-08-093,388.003,632.003,388.003,552.002,738.5817,341
2024-08-083,412.003,412.003,380.003,388.002,612.1410,543
2024-08-073,292.003,420.003,292.003,412.002,630.648,712
2024-08-063,180.003,428.003,164.003,292.002,538.1251,232
2024-08-053,520.003,728.003,208.003,364.002,593.6338,572
2024-08-023,676.003,684.003,604.003,684.002,840.359,244
2024-08-013,640.003,792.003,628.003,640.002,806.439,654
2024-07-313,652.003,712.003,608.003,640.002,806.4320,234
2024-07-303,852.004,384.003,604.003,640.002,806.43337,158
2024-07-293,616.003,616.003,580.003,604.002,778.676,118
2024-07-263,616.003,616.003,584.003,616.002,787.935,268
2024-07-253,636.003,904.003,604.003,616.002,787.9311,814
2024-07-243,600.003,636.003,592.003,636.002,803.358,359
2024-07-233,688.003,740.003,600.003,600.002,775.5915,149
2024-07-223,688.003,688.003,664.003,688.002,843.4415,755
2024-07-193,752.003,752.003,656.003,688.002,843.448,508
2024-07-183,760.003,760.003,708.003,752.002,892.783,865
2024-07-173,760.003,760.003,744.003,760.002,898.956,357
2024-07-163,776.003,776.003,740.003,760.002,898.956,839
2024-07-153,780.003,780.003,752.003,776.002,911.287,143
2024-07-123,776.003,792.003,764.003,788.002,920.542,696
2024-07-113,832.003,928.003,756.003,792.002,923.628,060
2024-07-103,868.003,936.003,832.003,832.002,954.467,060
2024-07-093,936.003,936.003,820.003,868.002,982.228,991
2024-07-083,856.003,928.003,808.003,824.002,948.2910,283
2024-07-053,724.003,920.003,712.003,856.002,972.9610,316
2024-07-043,684.003,756.003,600.003,712.002,861.947,350
2024-07-033,736.003,752.003,680.003,732.002,877.362,539
2024-07-023,920.003,920.003,692.003,752.002,892.788,943
← NewerPage 9 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.