INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 4,748.00 | 4,876.00 | 4,748.00 | 4,876.00 | 3,759.38 | 5,292 |
| 2023-10-05 | 4,820.00 | 4,820.00 | 4,720.00 | 4,748.00 | 3,660.69 | 9,735 |
| 2023-10-04 | 4,964.00 | 5,012.00 | 4,820.00 | 4,820.00 | 3,716.21 | 23,664 |
| 2023-09-27 | 4,788.00 | 5,176.00 | 4,760.00 | 4,964.00 | 3,827.23 | 14,956 |
| 2023-09-26 | 4,940.00 | 4,968.00 | 4,780.00 | 4,812.00 | 3,710.04 | 12,200 |
| 2023-09-25 | 5,100.00 | 5,136.00 | 4,908.00 | 4,940.00 | 3,808.73 | 16,909 |
| 2023-09-22 | 5,156.00 | 5,156.00 | 5,116.00 | 5,152.00 | 3,972.18 | 8,026 |
| 2023-09-21 | 5,208.00 | 5,208.00 | 5,156.00 | 5,156.00 | 3,975.26 | 11,558 |
| 2023-09-20 | 5,212.00 | 5,252.00 | 5,200.00 | 5,208.00 | 4,015.35 | 12,261 |
| 2023-09-19 | 5,284.00 | 5,320.00 | 5,240.00 | 5,240.00 | 4,040.02 | 11,479 |
| 2023-09-18 | 5,396.00 | 5,448.00 | 5,280.00 | 5,284.00 | 4,073.95 | 18,027 |
| 2023-09-15 | 5,536.00 | 5,536.00 | 5,344.00 | 5,396.00 | 4,160.30 | 20,779 |
| 2023-09-14 | 5,732.00 | 5,924.00 | 5,428.00 | 5,428.00 | 4,184.97 | 91,590 |
| 2023-09-13 | 5,292.00 | 5,792.00 | 5,220.00 | 5,652.00 | 4,357.68 | 102,817 |
| 2023-09-12 | 5,288.00 | 5,372.00 | 5,240.00 | 5,292.00 | 4,080.12 | 16,517 |
| 2023-09-11 | 5,372.00 | 5,420.00 | 5,260.00 | 5,288.00 | 4,077.03 | 22,839 |
| 2023-09-08 | 5,340.00 | 5,380.00 | 5,320.00 | 5,372.00 | 4,141.80 | 7,227 |
| 2023-09-07 | 5,440.00 | 5,472.00 | 5,340.00 | 5,340.00 | 4,117.12 | 9,421 |
| 2023-09-06 | 5,540.00 | 5,548.00 | 5,452.00 | 5,496.00 | 4,237.40 | 10,152 |
| 2023-09-05 | 5,504.00 | 5,600.00 | 5,472.00 | 5,476.00 | 4,221.98 | 17,048 |
| 2023-09-04 | 5,708.00 | 5,772.00 | 5,560.00 | 5,576.00 | 4,299.08 | 15,109 |
| 2023-09-01 | 5,556.00 | 5,720.00 | 5,520.00 | 5,708.00 | 4,400.85 | 11,930 |
| 2023-08-31 | 5,644.00 | 5,700.00 | 5,544.00 | 5,556.00 | 4,283.66 | 22,061 |
| 2023-08-30 | 5,800.00 | 5,840.00 | 5,764.00 | 5,800.00 | 4,471.78 | 8,805 |
| 2023-08-29 | 5,596.00 | 5,860.00 | 5,544.00 | 5,780.00 | 4,456.36 | 43,696 |
| 2023-08-28 | 5,500.00 | 5,596.00 | 5,488.00 | 5,596.00 | 4,314.50 | 6,857 |
| 2023-08-25 | 5,572.00 | 5,572.00 | 5,400.00 | 5,500.00 | 4,240.48 | 13,427 |
| 2023-08-24 | 5,400.00 | 5,748.00 | 5,400.00 | 5,572.00 | 4,296.00 | 53,006 |
| 2023-08-23 | 5,328.00 | 5,488.00 | 5,272.00 | 5,420.00 | 4,178.80 | 13,333 |
| 2023-08-22 | 5,500.00 | 5,500.00 | 5,248.00 | 5,316.00 | 4,098.62 | 16,041 |
| 2023-08-21 | 5,376.00 | 5,440.00 | 5,320.00 | 5,408.00 | 4,169.55 | 10,876 |
| 2023-08-18 | 5,340.00 | 5,460.00 | 5,240.00 | 5,400.00 | 4,163.38 | 10,762 |
| 2023-08-17 | 5,400.00 | 5,512.00 | 5,252.00 | 5,340.00 | 4,117.12 | 31,202 |
| 2023-08-16 | 5,680.00 | 5,680.00 | 5,468.00 | 5,560.00 | 4,286.74 | 21,971 |
| 2023-08-14 | 5,880.00 | 5,880.00 | 5,700.00 | 5,800.00 | 4,471.78 | 14,641 |
| 2023-08-11 | 5,784.00 | 5,916.00 | 5,744.00 | 5,820.00 | 4,487.20 | 18,986 |
| 2023-08-10 | 5,816.00 | 5,816.00 | 5,636.00 | 5,784.00 | 4,459.45 | 12,559 |
| 2023-08-09 | 5,636.00 | 5,896.00 | 5,456.00 | 5,756.00 | 4,437.86 | 25,719 |
| 2023-08-08 | 5,824.00 | 5,876.00 | 5,648.00 | 5,716.00 | 4,407.02 | 24,206 |
| 2023-08-07 | 5,736.00 | 5,940.00 | 5,648.00 | 5,884.00 | 4,536.55 | 42,021 |
| 2023-08-04 | 5,688.00 | 5,836.00 | 5,644.00 | 5,728.00 | 4,416.27 | 12,972 |
| 2023-08-03 | 5,712.00 | 5,776.00 | 5,512.00 | 5,776.00 | 4,453.28 | 27,654 |
| 2023-08-02 | 5,912.00 | 5,944.00 | 5,796.00 | 5,796.00 | 4,468.70 | 20,163 |
| 2023-08-01 | 5,768.00 | 5,940.00 | 5,764.00 | 5,912.00 | 4,558.13 | 14,546 |
| 2023-07-31 | 5,932.00 | 5,932.00 | 5,728.00 | 5,756.00 | 4,437.86 | 18,746 |
| 2023-07-28 | 5,456.00 | 5,756.00 | 5,456.00 | 5,756.00 | 4,437.86 | 23,189 |
| 2023-07-27 | 5,292.00 | 5,572.00 | 5,268.00 | 5,532.00 | 4,265.16 | 40,817 |
| 2023-07-26 | 5,488.00 | 5,556.00 | 5,268.00 | 5,312.00 | 4,095.54 | 70,983 |
| 2023-07-25 | 5,824.00 | 5,824.00 | 5,600.00 | 5,604.00 | 4,320.67 | 56,365 |
| 2023-07-24 | 6,260.00 | 6,260.00 | 5,720.00 | 5,824.00 | 4,490.29 | 84,829 |
| 2023-07-21 | 6,556.00 | 6,556.00 | 6,192.00 | 6,260.00 | 4,826.44 | 103,552 |
| 2023-07-20 | 6,032.00 | 7,200.00 | 5,928.00 | 6,584.00 | 5,076.24 | 1,001,792 |
| 2023-07-19 | 6,156.00 | 6,320.00 | 5,920.00 | 6,008.00 | 4,632.15 | 24,066 |
| 2023-07-18 | 6,220.00 | 6,380.00 | 6,088.00 | 6,136.00 | 4,730.84 | 35,257 |
| 2023-07-17 | 6,196.00 | 6,400.00 | 6,192.00 | 6,280.00 | 4,841.86 | 26,645 |
| 2023-07-14 | 6,376.00 | 6,376.00 | 6,176.00 | 6,256.00 | 4,823.36 | 22,931 |
| 2023-07-13 | 6,264.00 | 6,380.00 | 6,260.00 | 6,380.00 | 4,918.96 | 21,233 |
| 2023-07-12 | 6,360.00 | 6,456.00 | 6,256.00 | 6,264.00 | 4,829.53 | 26,273 |
| 2023-07-11 | 6,396.00 | 6,456.00 | 6,200.00 | 6,360.00 | 4,903.54 | 16,827 |
| 2023-07-10 | 6,144.00 | 6,396.00 | 6,132.00 | 6,388.00 | 4,925.13 | 29,250 |
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.