Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 31,000.00 | 31,800.00 | 29,500.00 | 29,950.00 | 29,950.00 | 37,172 |
| 2026-07-21 | 30,700.00 | 31,950.00 | 29,100.00 | 30,900.00 | 30,900.00 | 29,013 |
| 2026-07-20 | 32,400.00 | 33,050.00 | 30,950.00 | 31,100.00 | 31,100.00 | 31,361 |
| 2026-07-16 | 34,200.00 | 35,000.00 | 33,350.00 | 33,650.00 | 33,650.00 | 31,298 |
| 2026-07-15 | 33,550.00 | 35,950.00 | 33,350.00 | 34,400.00 | 34,400.00 | 50,951 |
| 2026-07-14 | 34,000.00 | 34,200.00 | 31,500.00 | 33,000.00 | 33,000.00 | 63,085 |
| 2026-07-13 | 36,300.00 | 38,350.00 | 34,050.00 | 34,200.00 | 34,200.00 | 46,152 |
| 2026-07-10 | 35,000.00 | 37,600.00 | 34,950.00 | 36,850.00 | 36,850.00 | 38,649 |
| 2026-07-09 | 35,700.00 | 37,900.00 | 33,050.00 | 36,000.00 | 36,000.00 | 39,685 |
| 2026-07-08 | 37,800.00 | 39,800.00 | 35,300.00 | 36,050.00 | 36,050.00 | 49,644 |
| 2026-07-07 | 37,400.00 | 40,800.00 | 37,000.00 | 38,100.00 | 38,100.00 | 59,871 |
| 2026-07-06 | 37,650.00 | 39,300.00 | 36,500.00 | 37,550.00 | 37,550.00 | 30,272 |
| 2026-07-03 | 39,200.00 | 40,050.00 | 36,000.00 | 38,100.00 | 38,100.00 | 51,904 |
| 2026-07-02 | 42,550.00 | 44,300.00 | 38,400.00 | 38,900.00 | 38,900.00 | 94,922 |
| 2026-07-01 | 40,200.00 | 46,200.00 | 38,700.00 | 43,050.00 | 43,050.00 | 135,243 |
| 2026-06-30 | 39,150.00 | 41,000.00 | 38,250.00 | 39,500.00 | 39,500.00 | 51,513 |
| 2026-06-29 | 36,600.00 | 39,950.00 | 35,800.00 | 39,750.00 | 39,750.00 | 72,269 |
| 2026-06-26 | 36,900.00 | 37,250.00 | 33,600.00 | 35,550.00 | 35,550.00 | 80,629 |
| 2026-06-25 | 39,700.00 | 40,700.00 | 36,500.00 | 36,900.00 | 36,900.00 | 72,701 |
| 2026-06-24 | 37,900.00 | 41,900.00 | 37,900.00 | 40,300.00 | 40,300.00 | 107,170 |
| 2026-06-23 | 39,700.00 | 41,700.00 | 38,200.00 | 38,400.00 | 38,400.00 | 61,222 |
| 2026-06-22 | 40,650.00 | 42,800.00 | 38,100.00 | 40,800.00 | 40,800.00 | 51,059 |
| 2026-06-19 | 43,350.00 | 43,800.00 | 40,650.00 | 42,300.00 | 42,300.00 | 121,932 |
| 2026-06-18 | 45,400.00 | 46,750.00 | 42,400.00 | 43,350.00 | 43,350.00 | 89,646 |
| 2026-06-17 | 46,450.00 | 49,350.00 | 44,650.00 | 46,300.00 | 46,300.00 | 103,760 |
| 2026-06-16 | 46,300.00 | 46,800.00 | 43,500.00 | 46,150.00 | 46,150.00 | 79,503 |
| 2026-06-15 | 46,500.00 | 48,050.00 | 43,950.00 | 46,000.00 | 46,000.00 | 76,190 |
| 2026-06-12 | 44,850.00 | 47,000.00 | 44,500.00 | 44,850.00 | 44,850.00 | 57,247 |
| 2026-06-11 | 42,750.00 | 45,450.00 | 41,850.00 | 44,400.00 | 44,400.00 | 35,870 |
| 2026-06-10 | 46,400.00 | 47,800.00 | 42,750.00 | 43,850.00 | 43,850.00 | 64,113 |
| 2026-06-09 | 42,000.00 | 46,400.00 | 41,150.00 | 45,950.00 | 45,950.00 | 74,388 |
| 2026-06-08 | 40,100.00 | 45,100.00 | 40,100.00 | 41,350.00 | 41,350.00 | 91,232 |
| 2026-06-05 | 51,300.00 | 51,700.00 | 46,750.00 | 47,000.00 | 47,000.00 | 89,101 |
| 2026-06-04 | 49,350.00 | 52,400.00 | 48,300.00 | 50,900.00 | 50,900.00 | 93,496 |
| 2026-06-02 | 49,000.00 | 53,000.00 | 48,900.00 | 49,700.00 | 49,700.00 | 98,397 |
| 2026-06-01 | 49,950.00 | 52,500.00 | 47,350.00 | 50,700.00 | 50,700.00 | 84,267 |
| 2026-05-29 | 52,600.00 | 53,300.00 | 48,500.00 | 50,900.00 | 50,900.00 | 101,862 |
| 2026-05-28 | 53,200.00 | 54,000.00 | 50,000.00 | 53,100.00 | 53,100.00 | 99,243 |
| 2026-05-27 | 53,100.00 | 57,400.00 | 50,200.00 | 53,900.00 | 53,900.00 | 135,486 |
| 2026-05-26 | 52,600.00 | 56,900.00 | 51,800.00 | 54,600.00 | 54,600.00 | 111,370 |
| 2026-05-22 | 48,600.00 | 53,400.00 | 48,600.00 | 50,800.00 | 50,800.00 | 109,354 |
| 2026-05-21 | 50,600.00 | 50,600.00 | 47,900.00 | 48,150.00 | 48,150.00 | 82,443 |
| 2026-05-20 | 50,300.00 | 50,500.00 | 47,350.00 | 48,100.00 | 48,100.00 | 75,649 |
| 2026-05-19 | 50,100.00 | 52,700.00 | 48,000.00 | 51,500.00 | 51,500.00 | 68,966 |
| 2026-05-18 | 53,700.00 | 53,700.00 | 49,050.00 | 51,000.00 | 51,000.00 | 68,319 |
| 2026-05-15 | 55,000.00 | 55,200.00 | 51,600.00 | 54,500.00 | 54,500.00 | 93,669 |
| 2026-05-14 | 54,200.00 | 55,600.00 | 51,900.00 | 54,300.00 | 54,300.00 | 67,887 |
| 2026-05-13 | 61,000.00 | 61,000.00 | 53,800.00 | 54,700.00 | 54,700.00 | 130,191 |
| 2026-05-12 | 56,700.00 | 59,900.00 | 54,700.00 | 57,600.00 | 57,600.00 | 401,926 |
| 2026-05-11 | 51,000.00 | 55,700.00 | 49,800.00 | 55,600.00 | 55,600.00 | 172,258 |
| 2026-05-08 | 56,000.00 | 58,700.00 | 53,200.00 | 54,000.00 | 54,000.00 | 94,378 |
| 2026-05-07 | 58,400.00 | 59,300.00 | 55,400.00 | 55,700.00 | 55,700.00 | 100,463 |
| 2026-05-06 | 61,500.00 | 61,600.00 | 56,700.00 | 58,700.00 | 58,700.00 | 109,551 |
| 2026-05-04 | 63,400.00 | 64,500.00 | 62,200.00 | 63,300.00 | 63,300.00 | 67,317 |
| 2026-04-30 | 64,600.00 | 64,600.00 | 60,400.00 | 61,500.00 | 61,500.00 | 62,036 |
| 2026-04-29 | 64,000.00 | 64,700.00 | 62,600.00 | 64,100.00 | 64,100.00 | 234,654 |
| 2026-04-28 | 64,700.00 | 64,700.00 | 61,500.00 | 62,300.00 | 62,300.00 | 49,044 |
| 2026-04-27 | 64,000.00 | 65,300.00 | 63,200.00 | 64,900.00 | 64,900.00 | 250,778 |
| 2026-04-24 | 61,900.00 | 64,600.00 | 60,900.00 | 62,400.00 | 62,400.00 | 78,104 |
| 2026-04-23 | 60,700.00 | 62,000.00 | 59,500.00 | 60,500.00 | 60,500.00 | 72,983 |
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.