INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 6,280.00 | 6,300.00 | 6,240.00 | 6,300.00 | 4,857.28 | 7,286 |
| 2023-01-11 | 6,220.00 | 6,260.00 | 6,100.00 | 6,220.00 | 4,795.60 | 6,392 |
| 2023-01-10 | 6,140.00 | 6,220.00 | 6,100.00 | 6,200.00 | 4,780.18 | 9,068 |
| 2023-01-09 | 6,020.00 | 6,140.00 | 5,960.00 | 6,140.00 | 4,733.92 | 7,574 |
| 2023-01-06 | 5,940.00 | 6,020.00 | 5,860.00 | 6,020.00 | 4,641.40 | 7,889 |
| 2023-01-05 | 5,980.00 | 5,980.00 | 5,860.00 | 5,940.00 | 4,579.72 | 8,453 |
| 2023-01-04 | 5,700.00 | 5,980.00 | 5,680.00 | 5,980.00 | 4,610.56 | 10,478 |
| 2023-01-03 | 5,680.00 | 5,760.00 | 5,520.00 | 5,760.00 | 4,440.94 | 20,332 |
| 2023-01-02 | 5,900.00 | 5,960.00 | 5,720.00 | 5,780.00 | 4,456.36 | 17,184 |
| 2022-12-29 | 6,280.00 | 6,280.00 | 5,860.00 | 5,940.00 | 4,579.72 | 22,551 |
| 2022-12-28 | 6,420.00 | 6,440.00 | 6,240.00 | 6,340.00 | 4,888.12 | 5,346 |
| 2022-12-27 | 6,240.00 | 6,420.00 | 6,240.00 | 6,380.00 | 4,918.96 | 6,438 |
| 2022-12-26 | 6,320.00 | 6,360.00 | 6,240.00 | 6,240.00 | 4,811.02 | 16,845 |
| 2022-12-23 | 6,680.00 | 6,700.00 | 6,380.00 | 6,380.00 | 4,918.96 | 25,047 |
| 2022-12-22 | 6,640.00 | 6,780.00 | 6,620.00 | 6,660.00 | 5,134.84 | 28,329 |
| 2022-12-21 | 6,520.00 | 6,720.00 | 6,520.00 | 6,640.00 | 5,119.42 | 14,573 |
| 2022-12-20 | 6,560.00 | 6,840.00 | 6,520.00 | 6,520.00 | 5,026.90 | 39,853 |
| 2022-12-19 | 6,500.00 | 6,660.00 | 6,500.00 | 6,560.00 | 5,057.74 | 14,350 |
| 2022-12-16 | 6,460.00 | 6,680.00 | 6,440.00 | 6,640.00 | 5,119.42 | 14,496 |
| 2022-12-15 | 6,640.00 | 6,720.00 | 6,560.00 | 6,640.00 | 5,119.42 | 10,634 |
| 2022-12-14 | 6,580.00 | 6,660.00 | 6,560.00 | 6,620.00 | 5,104.00 | 11,528 |
| 2022-12-13 | 6,620.00 | 6,720.00 | 6,580.00 | 6,580.00 | 5,073.16 | 16,767 |
| 2022-12-12 | 6,540.00 | 6,620.00 | 6,500.00 | 6,620.00 | 5,104.00 | 14,641 |
| 2022-12-09 | 6,340.00 | 6,520.00 | 6,340.00 | 6,480.00 | 4,996.06 | 17,426 |
| 2022-12-08 | 6,520.00 | 6,520.00 | 6,340.00 | 6,340.00 | 4,888.12 | 20,553 |
| 2022-12-07 | 6,400.00 | 6,500.00 | 6,320.00 | 6,460.00 | 4,980.64 | 20,112 |
| 2022-12-06 | 6,480.00 | 6,680.00 | 6,400.00 | 6,500.00 | 5,011.48 | 18,729 |
| 2022-12-05 | 6,440.00 | 6,580.00 | 6,400.00 | 6,500.00 | 5,011.48 | 36,790 |
| 2022-12-02 | 6,440.00 | 6,600.00 | 6,420.00 | 6,520.00 | 5,026.90 | 29,902 |
| 2022-12-01 | 6,420.00 | 6,440.00 | 6,360.00 | 6,440.00 | 4,965.22 | 15,317 |
| 2022-11-30 | 6,360.00 | 6,420.00 | 6,300.00 | 6,360.00 | 4,903.54 | 14,184 |
| 2022-11-29 | 6,260.00 | 6,400.00 | 6,260.00 | 6,360.00 | 4,903.54 | 11,187 |
| 2022-11-28 | 6,520.00 | 6,560.00 | 6,380.00 | 6,460.00 | 4,980.64 | 9,698 |
| 2022-11-25 | 6,500.00 | 6,560.00 | 6,500.00 | 6,520.00 | 5,026.90 | 10,905 |
| 2022-11-24 | 6,420.00 | 6,500.00 | 6,420.00 | 6,500.00 | 5,011.48 | 6,269 |
| 2022-11-23 | 6,320.00 | 6,420.00 | 6,320.00 | 6,420.00 | 4,949.80 | 6,520 |
| 2022-11-22 | 6,380.00 | 6,400.00 | 6,260.00 | 6,400.00 | 4,934.38 | 8,904 |
| 2022-11-21 | 6,440.00 | 6,460.00 | 6,260.00 | 6,400.00 | 4,934.38 | 18,638 |
| 2022-11-18 | 6,540.00 | 6,540.00 | 6,320.00 | 6,460.00 | 4,980.64 | 26,090 |
| 2022-11-17 | 6,440.00 | 6,600.00 | 6,440.00 | 6,580.00 | 5,073.16 | 26,599 |
| 2022-11-16 | 6,440.00 | 6,560.00 | 6,280.00 | 6,520.00 | 5,026.90 | 19,021 |
| 2022-11-15 | 6,380.00 | 6,460.00 | 6,260.00 | 6,360.00 | 4,903.54 | 32,926 |
| 2022-11-14 | 6,400.00 | 6,580.00 | 6,340.00 | 6,340.00 | 4,888.12 | 31,997 |
| 2022-11-11 | 6,320.00 | 6,440.00 | 6,260.00 | 6,340.00 | 4,888.12 | 31,837 |
| 2022-11-10 | 6,060.00 | 6,240.00 | 6,060.00 | 6,160.00 | 4,749.34 | 8,406 |
| 2022-11-09 | 6,200.00 | 6,300.00 | 6,040.00 | 6,100.00 | 4,703.08 | 19,043 |
| 2022-11-08 | 6,120.00 | 6,320.00 | 6,120.00 | 6,200.00 | 4,780.18 | 17,444 |
| 2022-11-07 | 6,140.00 | 6,260.00 | 6,080.00 | 6,120.00 | 4,718.50 | 15,199 |
| 2022-11-04 | 6,080.00 | 6,180.00 | 6,020.00 | 6,120.00 | 4,718.50 | 17,204 |
| 2022-11-03 | 6,160.00 | 6,160.00 | 6,040.00 | 6,140.00 | 4,733.92 | 21,910 |
| 2022-11-02 | 6,220.00 | 6,280.00 | 6,160.00 | 6,260.00 | 4,826.44 | 13,334 |
| 2022-11-01 | 6,100.00 | 6,240.00 | 6,060.00 | 6,240.00 | 4,811.02 | 12,346 |
| 2022-10-31 | 6,100.00 | 6,140.00 | 6,000.00 | 6,120.00 | 4,718.50 | 21,100 |
| 2022-10-28 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 4,703.08 | 28,339 |
| 2022-10-27 | 6,280.00 | 6,400.00 | 6,180.00 | 6,340.00 | 4,888.12 | 31,279 |
| 2022-10-26 | 7,020.00 | 7,620.00 | 6,280.00 | 6,280.00 | 4,841.86 | 523,833 |
| 2022-10-25 | 6,260.00 | 6,860.00 | 6,260.00 | 6,760.00 | 5,211.94 | 42,221 |
| 2022-10-24 | 6,120.00 | 6,260.00 | 6,080.00 | 6,260.00 | 4,826.44 | 18,337 |
| 2022-10-21 | 5,940.00 | 6,140.00 | 5,800.00 | 6,080.00 | 4,687.66 | 14,566 |
| 2022-10-20 | 6,120.00 | 6,120.00 | 5,940.00 | 6,020.00 | 4,641.40 | 9,952 |
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.