INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 7,616.00 | 8,200.00 | 7,520.00 | 7,628.00 | 5,881.17 | 495,774 |
| 2023-04-07 | 7,692.00 | 7,792.00 | 7,520.00 | 7,728.00 | 5,958.26 | 202,039 |
| 2023-04-06 | 7,892.00 | 7,956.00 | 7,512.00 | 7,688.00 | 5,927.42 | 206,411 |
| 2023-04-05 | 8,540.00 | 8,600.00 | 7,820.00 | 7,888.00 | 6,081.62 | 660,911 |
| 2023-04-04 | 7,152.00 | 8,960.00 | 7,152.00 | 8,540.00 | 6,584.31 | 5,055,496 |
| 2023-04-03 | 7,240.00 | 7,260.00 | 7,000.00 | 7,136.00 | 5,501.83 | 190,806 |
| 2023-03-31 | 7,564.00 | 7,976.00 | 7,036.00 | 7,120.00 | 5,489.50 | 342,436 |
| 2023-03-30 | 7,988.00 | 8,560.00 | 7,560.00 | 7,560.00 | 5,828.74 | 1,598,798 |
| 2023-03-29 | 7,884.00 | 8,880.00 | 7,240.00 | 7,720.00 | 5,952.10 | 3,990,641 |
| 2023-03-28 | 5,240.00 | 6,848.00 | 5,240.00 | 6,848.00 | 5,279.79 | 1,431,836 |
| 2023-03-27 | 5,228.00 | 5,300.00 | 5,200.00 | 5,268.00 | 4,061.61 | 15,192 |
| 2023-03-24 | 5,212.00 | 5,296.00 | 5,208.00 | 5,280.00 | 4,070.86 | 11,776 |
| 2023-03-23 | 5,332.00 | 5,332.00 | 5,212.00 | 5,224.00 | 4,027.69 | 21,572 |
| 2023-03-22 | 5,380.00 | 5,412.00 | 5,308.00 | 5,324.00 | 4,104.79 | 17,085 |
| 2023-03-21 | 5,396.00 | 5,396.00 | 5,360.00 | 5,376.00 | 4,144.88 | 6,914 |
| 2023-03-20 | 5,380.00 | 5,400.00 | 5,344.00 | 5,380.00 | 4,147.96 | 11,100 |
| 2023-03-17 | 5,352.00 | 5,376.00 | 5,312.00 | 5,356.00 | 4,129.46 | 18,922 |
| 2023-03-16 | 5,440.00 | 5,452.00 | 5,268.00 | 5,312.00 | 4,095.54 | 18,431 |
| 2023-03-15 | 5,660.00 | 5,700.00 | 5,440.00 | 5,440.00 | 4,194.22 | 51,228 |
| 2023-03-14 | 5,720.00 | 5,820.00 | 5,640.00 | 5,660.00 | 4,363.84 | 9,079 |
| 2023-03-13 | 5,932.00 | 5,984.00 | 5,800.00 | 5,820.00 | 4,487.20 | 29,722 |
| 2023-03-10 | 6,128.00 | 6,136.00 | 6,008.00 | 6,024.00 | 4,644.49 | 17,428 |
| 2023-03-09 | 6,212.00 | 6,224.00 | 6,116.00 | 6,128.00 | 4,724.67 | 10,934 |
| 2023-03-08 | 6,188.00 | 6,244.00 | 6,164.00 | 6,232.00 | 4,804.85 | 22,075 |
| 2023-03-07 | 6,200.00 | 6,292.00 | 6,200.00 | 6,256.00 | 4,823.36 | 10,864 |
| 2023-03-06 | 6,056.00 | 6,332.00 | 6,056.00 | 6,284.00 | 4,844.95 | 28,927 |
| 2023-03-03 | 6,044.00 | 6,120.00 | 6,044.00 | 6,056.00 | 4,669.16 | 6,495 |
| 2023-03-02 | 6,032.00 | 6,032.00 | 5,976.00 | 6,020.00 | 4,641.40 | 8,550 |
| 2023-02-28 | 6,036.00 | 6,040.00 | 6,000.00 | 6,032.00 | 4,650.65 | 7,033 |
| 2023-02-27 | 6,036.00 | 6,060.00 | 5,964.00 | 6,040.00 | 4,656.82 | 8,672 |
| 2023-02-24 | 6,160.00 | 6,176.00 | 5,980.00 | 6,036.00 | 4,653.74 | 12,362 |
| 2023-02-23 | 6,200.00 | 6,200.00 | 6,120.00 | 6,120.00 | 4,718.50 | 11,530 |
| 2023-02-22 | 6,304.00 | 6,304.00 | 6,184.00 | 6,200.00 | 4,780.18 | 9,067 |
| 2023-02-21 | 6,304.00 | 6,340.00 | 6,280.00 | 6,320.00 | 4,872.70 | 6,513 |
| 2023-02-20 | 6,320.00 | 6,320.00 | 6,188.00 | 6,304.00 | 4,860.37 | 15,551 |
| 2023-02-17 | 6,360.00 | 6,380.00 | 6,300.00 | 6,320.00 | 4,872.70 | 9,554 |
| 2023-02-16 | 6,360.00 | 6,380.00 | 6,336.00 | 6,360.00 | 4,903.54 | 10,109 |
| 2023-02-15 | 6,352.00 | 6,476.00 | 6,332.00 | 6,360.00 | 4,903.54 | 17,025 |
| 2023-02-14 | 6,428.00 | 6,500.00 | 6,428.00 | 6,476.00 | 4,992.98 | 11,760 |
| 2023-02-13 | 6,424.00 | 6,496.00 | 6,400.00 | 6,496.00 | 5,008.40 | 4,552 |
| 2023-02-10 | 6,620.00 | 6,692.00 | 6,440.00 | 6,496.00 | 5,008.40 | 22,799 |
| 2023-02-09 | 6,484.00 | 6,700.00 | 6,484.00 | 6,628.00 | 5,110.17 | 43,649 |
| 2023-02-08 | 6,504.00 | 6,504.00 | 6,476.00 | 6,492.00 | 5,005.31 | 16,630 |
| 2023-02-07 | 6,432.00 | 6,500.00 | 6,432.00 | 6,500.00 | 5,011.48 | 10,746 |
| 2023-02-06 | 6,484.00 | 6,500.00 | 6,460.00 | 6,500.00 | 5,011.48 | 5,193 |
| 2023-02-03 | 6,580.00 | 6,580.00 | 6,524.00 | 6,544.00 | 5,045.40 | 5,844 |
| 2023-02-02 | 6,592.00 | 6,596.00 | 6,512.00 | 6,552.00 | 5,051.57 | 11,634 |
| 2023-02-01 | 6,324.00 | 6,584.00 | 6,324.00 | 6,568.00 | 5,063.91 | 38,618 |
| 2023-01-31 | 6,284.00 | 6,376.00 | 6,192.00 | 6,324.00 | 4,875.79 | 15,249 |
| 2023-01-30 | 6,260.00 | 6,288.00 | 6,236.00 | 6,284.00 | 4,844.95 | 4,661 |
| 2023-01-27 | 6,220.00 | 6,260.00 | 6,168.00 | 6,260.00 | 4,826.44 | 9,541 |
| 2023-01-26 | 6,228.00 | 6,260.00 | 6,156.00 | 6,188.00 | 4,770.93 | 22,332 |
| 2023-01-25 | 6,240.00 | 6,248.00 | 6,192.00 | 6,228.00 | 4,801.77 | 8,618 |
| 2023-01-20 | 6,240.00 | 6,260.00 | 6,160.00 | 6,240.00 | 4,811.02 | 2,021 |
| 2023-01-19 | 6,200.00 | 6,260.00 | 6,140.00 | 6,240.00 | 4,811.02 | 5,143 |
| 2023-01-18 | 6,180.00 | 6,240.00 | 6,100.00 | 6,240.00 | 4,811.02 | 10,182 |
| 2023-01-17 | 6,320.00 | 6,320.00 | 6,160.00 | 6,160.00 | 4,749.34 | 5,995 |
| 2023-01-16 | 6,340.00 | 6,340.00 | 6,200.00 | 6,320.00 | 4,872.70 | 6,284 |
| 2023-01-13 | 6,320.00 | 6,360.00 | 6,240.00 | 6,300.00 | 4,857.28 | 9,521 |
| 2023-01-12 | 6,280.00 | 6,300.00 | 6,240.00 | 6,300.00 | 4,857.28 | 7,286 |
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.