Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25,800.00 | 27,500.00 | 25,550.00 | 26,200.00 | 26,200.00 | 96,845 |
| 2026-10-20 | 25,450.00 | 25,950.00 | 24,100.00 | 25,100.00 | 25,100.00 | 54,265 |
| 2026-10-19 | 23,650.00 | 25,300.00 | 23,500.00 | 25,150.00 | 25,150.00 | 41,870 |
| 2026-10-16 | 24,400.00 | 25,600.00 | 23,850.00 | 24,750.00 | 24,750.00 | 148,545 |
| 2026-10-15 | 24,650.00 | 25,850.00 | 23,650.00 | 24,150.00 | 24,150.00 | 88,942 |
| 2026-10-14 | 23,400.00 | 27,900.00 | 23,150.00 | 26,700.00 | 26,700.00 | 141,390 |
| 2026-10-13 | 25,400.00 | 25,400.00 | 22,550.00 | 23,350.00 | 23,350.00 | 124,245 |
| 2026-10-12 | 26,700.00 | 27,000.00 | 24,250.00 | 24,550.00 | 24,550.00 | 48,248 |
| 2026-10-08 | 29,250.00 | 29,250.00 | 26,600.00 | 26,600.00 | 26,600.00 | 141,934 |
| 2026-10-07 | 27,900.00 | 34,000.00 | 27,600.00 | 29,950.00 | 29,950.00 | 402,634 |
| 2026-10-06 | 27,550.00 | 28,600.00 | 26,750.00 | 27,700.00 | 27,700.00 | 97,974 |
| 2026-10-02 | 28,800.00 | 30,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | 106,626 |
| 2026-10-01 | 25,250.00 | 29,450.00 | 25,100.00 | 29,200.00 | 29,200.00 | 204,512 |
| 2026-09-30 | 23,700.00 | 26,450.00 | 23,500.00 | 25,800.00 | 25,800.00 | 149,288 |
| 2026-09-29 | 25,400.00 | 25,600.00 | 23,600.00 | 23,750.00 | 23,750.00 | 127,336 |
| 2026-09-28 | 25,000.00 | 25,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | 61,841 |
| 2026-09-23 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | 24,500.00 | 45,287 |
| 2026-09-22 | 25,700.00 | 25,700.00 | 24,950.00 | 25,000.00 | 25,000.00 | 75,412 |
| 2026-09-21 | 31,050.00 | 31,050.00 | 25,550.00 | 25,650.00 | 25,650.00 | 369,080 |
| 2026-09-18 | 25,950.00 | 26,600.00 | 24,800.00 | 25,450.00 | 25,450.00 | 90,327 |
| 2026-09-17 | 24,300.00 | 26,100.00 | 24,300.00 | 26,050.00 | 26,050.00 | 68,058 |
| 2026-09-16 | 25,250.00 | 25,250.00 | 23,800.00 | 24,500.00 | 24,500.00 | 84,400 |
| 2026-09-15 | 25,000.00 | 26,000.00 | 24,650.00 | 25,250.00 | 25,250.00 | 123,477 |
| 2026-09-14 | 24,950.00 | 26,100.00 | 24,250.00 | 24,950.00 | 24,950.00 | 59,306 |
| 2026-09-11 | 24,400.00 | 25,750.00 | 24,400.00 | 25,300.00 | 25,300.00 | 54,222 |
| 2026-09-10 | 24,900.00 | 25,450.00 | 24,550.00 | 25,450.00 | 25,450.00 | 55,395 |
| 2026-09-09 | 25,750.00 | 25,900.00 | 25,200.00 | 25,550.00 | 25,550.00 | 41,084 |
| 2026-09-08 | 26,550.00 | 26,700.00 | 25,750.00 | 25,750.00 | 25,750.00 | 38,938 |
| 2026-09-07 | 26,750.00 | 27,700.00 | 26,100.00 | 26,200.00 | 26,200.00 | 36,281 |
| 2026-09-04 | 26,700.00 | 27,150.00 | 25,500.00 | 26,800.00 | 26,800.00 | 45,404 |
| 2026-09-03 | 27,850.00 | 27,850.00 | 25,475.00 | 25,950.00 | 25,950.00 | 46,502 |
| 2026-09-02 | 30,200.00 | 30,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | 68,216 |
| 2026-09-01 | 28,850.00 | 29,700.00 | 28,250.00 | 29,500.00 | 29,500.00 | 31,895 |
| 2026-08-31 | 28,650.00 | 28,900.00 | 27,550.00 | 28,350.00 | 28,350.00 | 33,582 |
| 2026-08-28 | 29,650.00 | 29,800.00 | 28,100.00 | 29,050.00 | 29,050.00 | 35,582 |
| 2026-08-27 | 29,850.00 | 30,350.00 | 28,950.00 | 29,200.00 | 29,200.00 | 45,074 |
| 2026-08-26 | 30,650.00 | 30,850.00 | 29,000.00 | 29,950.00 | 29,950.00 | 32,508 |
| 2026-08-25 | 29,500.00 | 29,850.00 | 27,900.00 | 29,700.00 | 29,700.00 | 39,615 |
| 2026-08-24 | 29,000.00 | 30,700.00 | 28,600.00 | 29,900.00 | 29,900.00 | 53,239 |
| 2026-08-21 | 29,200.00 | 29,300.00 | 27,800.00 | 28,450.00 | 28,450.00 | 46,835 |
| 2026-08-20 | 33,500.00 | 33,550.00 | 29,950.00 | 30,250.00 | 30,250.00 | 83,623 |
| 2026-08-19 | 30,100.00 | 30,950.00 | 29,300.00 | 30,100.00 | 30,100.00 | 22,275 |
| 2026-08-18 | 31,900.00 | 33,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | 45,719 |
| 2026-08-14 | 33,950.00 | 34,650.00 | 31,800.00 | 32,100.00 | 32,100.00 | 52,577 |
| 2026-08-13 | 31,800.00 | 34,150.00 | 31,300.00 | 32,300.00 | 32,300.00 | 39,433 |
| 2026-08-12 | 32,350.00 | 32,350.00 | 30,950.00 | 31,400.00 | 31,400.00 | 34,800 |
| 2026-08-11 | 33,000.00 | 33,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | 30,360 |
| 2026-08-10 | 31,400.00 | 34,150.00 | 31,300.00 | 33,600.00 | 33,600.00 | 63,040 |
| 2026-08-07 | 31,850.00 | 32,750.00 | 30,750.00 | 31,350.00 | 31,350.00 | 29,437 |
| 2026-08-06 | 32,350.00 | 32,800.00 | 30,850.00 | 31,600.00 | 31,600.00 | 37,734 |
| 2026-08-05 | 31,550.00 | 32,650.00 | 30,150.00 | 32,100.00 | 32,100.00 | 36,374 |
| 2026-08-04 | 28,350.00 | 32,050.00 | 28,350.00 | 31,300.00 | 31,300.00 | 65,269 |
| 2026-08-03 | 27,250.00 | 29,650.00 | 26,450.00 | 28,350.00 | 28,350.00 | 49,475 |
| 2026-07-31 | 25,850.00 | 27,500.00 | 25,450.00 | 27,250.00 | 27,250.00 | 45,499 |
| 2026-07-30 | 23,000.00 | 25,900.00 | 23,000.00 | 24,750.00 | 24,750.00 | 65,321 |
| 2026-07-29 | 27,500.00 | 27,800.00 | 22,650.00 | 24,800.00 | 24,800.00 | 193,722 |
| 2026-07-28 | 28,900.00 | 29,300.00 | 26,400.00 | 27,500.00 | 27,500.00 | 37,056 |
| 2026-07-27 | 29,350.00 | 30,800.00 | 28,550.00 | 29,300.00 | 29,300.00 | 23,399 |
| 2026-07-24 | 29,950.00 | 31,250.00 | 29,000.00 | 29,450.00 | 29,450.00 | 29,571 |
| 2026-07-23 | 29,950.00 | 31,700.00 | 29,800.00 | 30,400.00 | 30,400.00 | 55,205 |
Page 1 of 16 · 954 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.