INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 6,164.00 | 6,320.00 | 6,160.00 | 6,272.00 | 4,835.69 | 23,240 |
| 2023-07-06 | 6,620.00 | 6,620.00 | 6,284.00 | 6,284.00 | 4,844.95 | 31,571 |
| 2023-07-05 | 6,680.00 | 6,760.00 | 6,524.00 | 6,600.00 | 5,088.58 | 19,445 |
| 2023-07-04 | 6,800.00 | 6,920.00 | 6,612.00 | 6,720.00 | 5,181.10 | 49,275 |
| 2023-07-03 | 6,512.00 | 6,816.00 | 6,512.00 | 6,768.00 | 5,218.11 | 50,333 |
| 2023-06-30 | 6,400.00 | 6,572.00 | 6,240.00 | 6,568.00 | 5,063.91 | 25,079 |
| 2023-06-29 | 6,620.00 | 6,636.00 | 6,408.00 | 6,428.00 | 4,955.97 | 40,771 |
| 2023-06-28 | 6,696.00 | 6,816.00 | 6,544.00 | 6,640.00 | 5,119.42 | 63,739 |
| 2023-06-27 | 6,900.00 | 6,928.00 | 6,712.00 | 6,816.00 | 5,255.12 | 43,965 |
| 2023-06-26 | 6,792.00 | 6,928.00 | 6,656.00 | 6,928.00 | 5,341.47 | 33,091 |
| 2023-06-23 | 6,844.00 | 6,956.00 | 6,756.00 | 6,792.00 | 5,236.61 | 28,717 |
| 2023-06-22 | 6,776.00 | 7,000.00 | 6,772.00 | 6,844.00 | 5,276.70 | 33,241 |
| 2023-06-21 | 6,836.00 | 7,044.00 | 6,812.00 | 6,848.00 | 5,279.79 | 34,798 |
| 2023-06-20 | 7,032.00 | 7,040.00 | 6,800.00 | 6,836.00 | 5,270.54 | 41,894 |
| 2023-06-19 | 7,112.00 | 7,112.00 | 6,832.00 | 7,032.00 | 5,421.65 | 51,390 |
| 2023-06-16 | 7,380.00 | 7,380.00 | 7,080.00 | 7,108.00 | 5,480.25 | 36,385 |
| 2023-06-15 | 7,124.00 | 7,320.00 | 7,080.00 | 7,196.00 | 5,548.09 | 55,863 |
| 2023-06-14 | 7,296.00 | 7,372.00 | 7,120.00 | 7,160.00 | 5,520.34 | 66,122 |
| 2023-06-13 | 7,152.00 | 7,396.00 | 7,152.00 | 7,284.00 | 5,615.94 | 63,598 |
| 2023-06-12 | 7,148.00 | 7,316.00 | 7,040.00 | 7,288.00 | 5,619.03 | 44,301 |
| 2023-06-09 | 7,148.00 | 7,300.00 | 7,120.00 | 7,148.00 | 5,511.09 | 31,374 |
| 2023-06-08 | 7,508.00 | 7,508.00 | 7,132.00 | 7,148.00 | 5,511.09 | 80,160 |
| 2023-06-07 | 7,508.00 | 7,600.00 | 7,412.00 | 7,512.00 | 5,791.73 | 51,698 |
| 2023-06-05 | 7,540.00 | 7,548.00 | 7,392.00 | 7,536.00 | 5,810.23 | 48,566 |
| 2023-06-02 | 7,684.00 | 7,728.00 | 7,412.00 | 7,464.00 | 5,754.72 | 93,480 |
| 2023-06-01 | 7,448.00 | 7,672.00 | 7,360.00 | 7,600.00 | 5,859.58 | 143,850 |
| 2023-05-31 | 8,120.00 | 8,120.00 | 7,440.00 | 7,448.00 | 5,742.39 | 238,562 |
| 2023-05-30 | 7,364.00 | 7,556.00 | 7,316.00 | 7,532.00 | 5,807.15 | 116,606 |
| 2023-05-26 | 7,548.00 | 7,616.00 | 7,288.00 | 7,360.00 | 5,674.54 | 132,953 |
| 2023-05-25 | 7,540.00 | 7,672.00 | 7,368.00 | 7,472.00 | 5,760.89 | 122,626 |
| 2023-05-24 | 8,060.00 | 8,060.00 | 7,300.00 | 7,536.00 | 5,810.23 | 278,475 |
| 2023-05-23 | 8,080.00 | 8,100.00 | 7,656.00 | 7,820.00 | 6,029.20 | 297,404 |
| 2023-05-22 | 7,948.00 | 9,100.00 | 7,924.00 | 8,040.00 | 6,198.82 | 5,547,752 |
| 2023-05-19 | 8,120.00 | 8,140.00 | 7,572.00 | 7,720.00 | 5,952.10 | 477,490 |
| 2023-05-18 | 9,180.00 | 10,000.00 | 8,080.00 | 8,200.00 | 6,322.18 | 5,163,555 |
| 2023-05-17 | 6,096.00 | 7,924.00 | 6,096.00 | 7,924.00 | 6,109.38 | 1,435,704 |
| 2023-05-16 | 6,000.00 | 6,896.00 | 5,956.00 | 6,096.00 | 4,700.00 | 617,857 |
| 2023-05-15 | 6,316.00 | 6,316.00 | 6,020.00 | 6,060.00 | 4,672.24 | 54,197 |
| 2023-05-12 | 6,524.00 | 6,576.00 | 6,316.00 | 6,316.00 | 4,869.62 | 37,478 |
| 2023-05-11 | 6,560.00 | 6,692.00 | 6,524.00 | 6,524.00 | 5,029.98 | 28,241 |
| 2023-05-10 | 6,676.00 | 6,700.00 | 6,448.00 | 6,560.00 | 5,057.74 | 18,972 |
| 2023-05-09 | 6,852.00 | 6,924.00 | 6,504.00 | 6,608.00 | 5,094.75 | 39,258 |
| 2023-05-08 | 6,720.00 | 7,036.00 | 6,644.00 | 6,852.00 | 5,282.87 | 54,089 |
| 2023-05-04 | 6,564.00 | 6,772.00 | 6,560.00 | 6,720.00 | 5,181.10 | 38,671 |
| 2023-05-03 | 6,640.00 | 6,904.00 | 6,524.00 | 6,832.00 | 5,267.45 | 54,266 |
| 2023-05-02 | 6,472.00 | 6,744.00 | 6,472.00 | 6,708.00 | 5,171.85 | 37,079 |
| 2023-04-28 | 6,716.00 | 6,776.00 | 6,464.00 | 6,472.00 | 4,989.89 | 36,808 |
| 2023-04-27 | 6,712.00 | 6,712.00 | 6,404.00 | 6,648.00 | 5,125.59 | 67,291 |
| 2023-04-26 | 6,860.00 | 7,020.00 | 6,696.00 | 6,712.00 | 5,174.93 | 54,057 |
| 2023-04-25 | 7,056.00 | 7,124.00 | 6,708.00 | 6,860.00 | 5,289.04 | 65,062 |
| 2023-04-24 | 6,688.00 | 7,192.00 | 6,544.00 | 7,056.00 | 5,440.15 | 136,555 |
| 2023-04-21 | 6,876.00 | 7,260.00 | 6,680.00 | 6,768.00 | 5,218.11 | 152,227 |
| 2023-04-20 | 7,532.00 | 7,532.00 | 6,904.00 | 6,992.00 | 5,390.81 | 142,317 |
| 2023-04-19 | 7,452.00 | 7,584.00 | 7,320.00 | 7,492.00 | 5,776.31 | 104,772 |
| 2023-04-18 | 7,444.00 | 7,600.00 | 7,344.00 | 7,448.00 | 5,742.39 | 97,553 |
| 2023-04-17 | 7,440.00 | 7,720.00 | 7,396.00 | 7,536.00 | 5,810.23 | 86,640 |
| 2023-04-14 | 7,592.00 | 7,908.00 | 7,440.00 | 7,492.00 | 5,776.31 | 191,873 |
| 2023-04-13 | 7,948.00 | 7,948.00 | 7,488.00 | 7,500.00 | 5,782.48 | 281,259 |
| 2023-04-12 | 7,636.00 | 8,960.00 | 7,392.00 | 7,948.00 | 6,127.88 | 2,254,025 |
| 2023-04-11 | 7,624.00 | 7,736.00 | 7,316.00 | 7,636.00 | 5,887.33 | 93,329 |
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.