Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 61,100.00 | 61,100.00 | 59,400.00 | 60,000.00 | 60,000.00 | 61,810 |
| 2026-04-21 | 64,800.00 | 65,500.00 | 60,100.00 | 61,100.00 | 61,100.00 | 117,583 |
| 2026-04-20 | 66,200.00 | 67,000.00 | 63,500.00 | 64,400.00 | 64,400.00 | 65,817 |
| 2026-04-17 | 63,300.00 | 63,300.00 | 61,300.00 | 62,500.00 | 62,500.00 | 43,476 |
| 2026-04-16 | 62,700.00 | 64,400.00 | 61,700.00 | 62,000.00 | 62,000.00 | 69,178 |
| 2026-04-15 | 61,000.00 | 62,300.00 | 58,100.00 | 61,800.00 | 61,800.00 | 116,163 |
| 2026-04-14 | 62,800.00 | 63,800.00 | 61,500.00 | 61,700.00 | 61,700.00 | 69,419 |
| 2026-04-13 | 59,700.00 | 61,400.00 | 59,300.00 | 60,500.00 | 60,500.00 | 47,298 |
| 2026-04-10 | 64,200.00 | 65,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | 111,877 |
| 2026-04-09 | 65,800.00 | 66,400.00 | 64,000.00 | 65,300.00 | 65,300.00 | 63,665 |
| 2026-04-08 | 64,700.00 | 65,100.00 | 62,300.00 | 64,200.00 | 64,200.00 | 68,510 |
| 2026-04-07 | 60,500.00 | 62,500.00 | 59,100.00 | 61,900.00 | 61,900.00 | 68,366 |
| 2026-04-06 | 60,300.00 | 61,700.00 | 57,400.00 | 59,000.00 | 59,000.00 | 95,178 |
| 2026-04-03 | 65,000.00 | 65,000.00 | 60,400.00 | 61,100.00 | 61,100.00 | 105,152 |
| 2026-04-02 | 72,200.00 | 72,400.00 | 61,500.00 | 63,700.00 | 63,700.00 | 142,581 |
| 2026-04-01 | 68,000.00 | 70,600.00 | 67,500.00 | 70,100.00 | 70,100.00 | 51,564 |
| 2026-03-31 | 70,100.00 | 71,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | 114,687 |
| 2026-03-30 | 71,700.00 | 72,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | 55,080 |
| 2026-03-27 | 76,100.00 | 77,300.00 | 74,100.00 | 76,800.00 | 76,800.00 | 95,331 |
| 2026-03-26 | 74,700.00 | 78,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 144,868 |
| 2026-03-25 | 72,000.00 | 72,400.00 | 69,000.00 | 70,800.00 | 70,800.00 | 95,542 |
| 2026-03-24 | 75,500.00 | 75,500.00 | 68,000.00 | 70,800.00 | 70,800.00 | 171,175 |
| 2026-03-23 | 77,400.00 | 77,600.00 | 70,800.00 | 71,900.00 | 71,900.00 | 201,021 |
| 2026-03-20 | 80,500.00 | 81,700.00 | 77,900.00 | 79,900.00 | 79,900.00 | 443,387 |
| 2026-03-19 | 82,000.00 | 82,800.00 | 78,100.00 | 78,800.00 | 78,800.00 | 172,284 |
| 2026-03-18 | 87,800.00 | 88,400.00 | 83,400.00 | 83,900.00 | 83,900.00 | 163,854 |
| 2026-03-17 | 91,400.00 | 92,400.00 | 85,600.00 | 87,000.00 | 87,000.00 | 157,422 |
| 2026-03-16 | 100,500.00 | 100,500.00 | 88,500.00 | 90,800.00 | 90,800.00 | 285,008 |
| 2026-03-13 | 98,000.00 | 101,700.00 | 96,900.00 | 99,000.00 | 99,000.00 | 269,644 |
| 2026-03-12 | 94,000.00 | 99,700.00 | 93,500.00 | 99,500.00 | 99,500.00 | 220,414 |
| 2026-03-11 | 93,000.00 | 100,200.00 | 91,100.00 | 94,000.00 | 94,000.00 | 327,786 |
| 2026-03-10 | 96,900.00 | 96,900.00 | 90,600.00 | 93,000.00 | 93,000.00 | 202,905 |
| 2026-03-09 | 92,200.00 | 97,300.00 | 88,500.00 | 90,700.00 | 90,700.00 | 261,247 |
| 2026-03-06 | 92,100.00 | 96,300.00 | 87,000.00 | 95,500.00 | 95,500.00 | 256,183 |
| 2026-03-05 | 88,900.00 | 95,000.00 | 85,300.00 | 93,000.00 | 93,000.00 | 295,389 |
| 2026-03-04 | 88,800.00 | 91,900.00 | 78,000.00 | 81,000.00 | 81,000.00 | 349,141 |
| 2026-03-03 | 91,500.00 | 101,300.00 | 89,000.00 | 91,000.00 | 91,000.00 | 477,247 |
| 2026-02-27 | 82,800.00 | 98,900.00 | 81,100.00 | 93,600.00 | 93,600.00 | 818,387 |
| 2026-02-26 | 81,100.00 | 88,600.00 | 77,800.00 | 82,800.00 | 82,800.00 | 416,102 |
| 2026-02-25 | 77,100.00 | 85,300.00 | 77,000.00 | 81,800.00 | 81,800.00 | 316,126 |
| 2026-02-24 | 77,800.00 | 80,500.00 | 75,900.00 | 78,000.00 | 78,000.00 | 221,394 |
| 2026-02-23 | 70,900.00 | 74,600.00 | 69,000.00 | 74,300.00 | 74,300.00 | 176,905 |
| 2026-02-20 | 72,800.00 | 72,800.00 | 70,000.00 | 70,200.00 | 70,200.00 | 86,761 |
| 2026-02-19 | 77,000.00 | 77,000.00 | 72,900.00 | 73,200.00 | 73,200.00 | 144,706 |
| 2026-02-13 | 73,900.00 | 79,200.00 | 71,800.00 | 77,700.00 | 77,700.00 | 139,445 |
| 2026-02-12 | 72,100.00 | 76,500.00 | 70,400.00 | 75,200.00 | 75,200.00 | 160,084 |
| 2026-02-11 | 70,800.00 | 73,000.00 | 70,100.00 | 70,600.00 | 70,600.00 | 276,074 |
| 2026-02-10 | 69,700.00 | 71,500.00 | 69,100.00 | 70,500.00 | 70,500.00 | 66,076 |
| 2026-02-09 | 69,500.00 | 73,200.00 | 68,300.00 | 69,700.00 | 69,700.00 | 68,958 |
| 2026-02-06 | 70,000.00 | 71,200.00 | 66,200.00 | 68,300.00 | 68,300.00 | 151,826 |
| 2026-02-05 | 80,200.00 | 80,700.00 | 74,000.00 | 74,000.00 | 74,000.00 | 109,619 |
| 2026-02-04 | 75,200.00 | 79,700.00 | 73,900.00 | 76,600.00 | 76,600.00 | 108,005 |
| 2026-02-03 | 73,800.00 | 77,200.00 | 72,100.00 | 76,700.00 | 76,700.00 | 93,966 |
| 2026-02-02 | 73,100.00 | 77,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | 137,238 |
| 2026-01-30 | 78,100.00 | 79,000.00 | 73,900.00 | 73,900.00 | 73,900.00 | 219,984 |
| 2026-01-29 | 83,500.00 | 84,200.00 | 78,000.00 | 79,700.00 | 79,700.00 | 190,485 |
| 2026-01-28 | 79,300.00 | 89,800.00 | 76,200.00 | 81,900.00 | 81,900.00 | 729,584 |
| 2026-01-27 | 79,500.00 | 83,200.00 | 77,800.00 | 80,000.00 | 80,000.00 | 164,170 |
| 2026-01-26 | 79,000.00 | 81,000.00 | 77,700.00 | 80,300.00 | 80,300.00 | 218,606 |
| 2026-01-23 | 75,900.00 | 76,900.00 | 74,700.00 | 76,000.00 | 76,000.00 | 113,562 |
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.