See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.10▲ 2.64%
← 079950.KQ stock page

INVENIA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-044,696.004,916.004,612.004,796.003,697.7052,805
2024-01-034,580.004,696.004,472.004,696.003,620.6068,051
2024-01-024,704.004,776.004,368.004,560.003,515.7591,630
2023-12-284,708.004,848.004,636.004,692.003,617.5269,375
2023-12-274,840.004,840.004,620.004,752.003,663.7887,212
2023-12-264,840.005,160.004,540.004,840.003,731.63252,610
2023-12-225,240.005,632.004,792.004,852.003,740.88550,915
2023-12-216,160.006,280.005,048.005,048.003,891.991,584,476
2023-12-205,564.005,852.005,376.005,852.004,511.871,287,386
2023-12-194,420.004,520.004,308.004,504.003,472.5731,099
2023-12-184,472.004,472.004,320.004,348.003,352.294,900
2023-12-154,432.004,452.004,304.004,452.003,432.4822,638
2023-12-144,392.004,460.004,312.004,452.003,432.4821,114
2023-12-134,568.004,568.004,392.004,392.003,386.2213,591
2023-12-124,512.004,572.004,440.004,520.003,484.917,176
2023-12-114,480.004,536.004,460.004,512.003,478.7410,067
2023-12-084,448.004,480.004,368.004,480.003,454.0713,017
2023-12-074,360.004,540.004,340.004,468.003,444.818,063
2023-12-064,400.004,436.004,348.004,424.003,410.8926,005
2023-12-054,468.004,468.004,320.004,420.003,407.8115,685
2023-12-044,436.004,576.004,372.004,456.003,435.5626,247
2023-12-014,280.004,496.004,244.004,436.003,420.1441,872
2023-11-304,284.004,288.004,164.004,284.003,302.9541,781
2023-11-294,256.004,284.004,180.004,284.003,302.9511,754
2023-11-284,320.004,368.004,024.004,244.003,272.1131,157
2023-11-274,300.004,300.004,224.004,276.003,296.788,089
2023-11-244,332.004,336.004,236.004,284.003,302.9514,292
2023-11-234,272.004,336.004,176.004,336.003,343.0418,088
2023-11-224,256.004,380.004,180.004,256.003,281.3620,686
2023-11-214,308.004,380.004,232.004,256.003,281.369,392
2023-11-204,368.004,368.004,288.004,308.003,321.4616,579
2023-11-174,372.004,416.004,348.004,368.003,367.719,387
2023-11-164,352.004,380.004,328.004,372.003,370.804,642
2023-11-154,380.004,380.004,312.004,352.003,355.3811,305
2023-11-144,276.004,296.004,200.004,296.003,312.203,934
2023-11-134,260.004,276.004,204.004,276.003,296.788,346
2023-11-104,264.004,328.004,248.004,260.003,284.456,553
2023-11-094,360.004,400.004,320.004,360.003,361.553,670
2023-11-084,440.004,440.004,360.004,360.003,361.558,032
2023-11-074,464.004,472.004,280.004,400.003,392.3920,381
2023-11-064,300.004,432.004,284.004,416.003,404.7211,001
2023-11-034,188.004,284.004,184.004,260.003,284.454,930
2023-11-024,068.004,148.004,068.004,148.003,198.107,558
2023-11-014,028.004,080.004,028.004,044.003,117.916,575
2023-10-314,220.004,260.003,860.004,028.003,105.5825,509
2023-10-304,272.004,272.004,176.004,200.003,238.1911,360
2023-10-274,280.004,284.004,164.004,248.003,275.205,775
2023-10-264,356.004,356.004,188.004,280.003,299.877,686
2023-10-254,380.004,408.004,356.004,356.003,358.465,479
2023-10-244,144.004,332.004,140.004,332.003,339.9613,816
2023-10-234,464.004,480.004,240.004,284.003,302.9511,565
2023-10-204,776.004,800.004,336.004,436.003,420.1424,717
2023-10-194,904.004,932.004,716.004,776.003,682.287,090
2023-10-184,908.004,940.004,860.004,904.003,780.974,635
2023-10-174,808.004,880.004,808.004,880.003,762.472,838
2023-10-164,932.004,932.004,776.004,808.003,706.956,149
2023-10-134,968.004,980.004,884.004,900.003,777.893,904
2023-10-124,892.004,940.004,888.004,940.003,808.734,065
2023-10-114,848.004,876.004,796.004,852.003,740.884,801
2023-10-104,884.004,908.004,732.004,848.003,737.799,341
← NewerPage 12 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.