INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 6,060.00 | 6,160.00 | 6,060.00 | 6,120.00 | 4,718.50 | 15,382 |
| 2022-10-18 | 6,020.00 | 6,100.00 | 6,000.00 | 6,060.00 | 4,672.24 | 8,545 |
| 2022-10-17 | 5,840.00 | 6,040.00 | 5,760.00 | 5,960.00 | 4,595.14 | 10,945 |
| 2022-10-14 | 5,760.00 | 5,940.00 | 5,640.00 | 5,920.00 | 4,564.30 | 17,274 |
| 2022-10-13 | 5,980.00 | 5,980.00 | 5,660.00 | 5,760.00 | 4,440.94 | 18,696 |
| 2022-10-12 | 6,100.00 | 6,100.00 | 5,800.00 | 6,060.00 | 4,672.24 | 28,080 |
| 2022-10-11 | 6,340.00 | 6,340.00 | 6,100.00 | 6,160.00 | 4,749.34 | 10,718 |
| 2022-10-07 | 6,480.00 | 6,520.00 | 6,380.00 | 6,400.00 | 4,934.38 | 8,968 |
| 2022-10-06 | 6,220.00 | 6,500.00 | 6,220.00 | 6,480.00 | 4,996.06 | 32,546 |
| 2022-10-05 | 6,140.00 | 6,220.00 | 6,080.00 | 6,160.00 | 4,749.34 | 21,008 |
| 2022-10-04 | 6,040.00 | 6,140.00 | 5,980.00 | 6,020.00 | 4,641.40 | 22,805 |
| 2022-09-30 | 5,940.00 | 6,120.00 | 5,880.00 | 6,020.00 | 4,641.40 | 29,307 |
| 2022-09-29 | 6,160.00 | 6,340.00 | 6,160.00 | 6,240.00 | 4,811.02 | 19,963 |
| 2022-09-28 | 6,140.00 | 6,180.00 | 5,820.00 | 6,140.00 | 4,733.92 | 27,765 |
| 2022-09-27 | 5,900.00 | 6,340.00 | 5,780.00 | 6,080.00 | 4,687.66 | 31,710 |
| 2022-09-26 | 6,040.00 | 6,140.00 | 5,800.00 | 5,900.00 | 4,548.88 | 40,074 |
| 2022-09-23 | 6,500.00 | 6,540.00 | 6,240.00 | 6,300.00 | 4,857.28 | 26,099 |
| 2022-09-22 | 6,580.00 | 6,620.00 | 6,340.00 | 6,580.00 | 5,073.16 | 29,234 |
| 2022-09-21 | 6,760.00 | 6,880.00 | 6,640.00 | 6,720.00 | 5,181.10 | 13,737 |
| 2022-09-20 | 6,760.00 | 6,880.00 | 6,760.00 | 6,760.00 | 5,211.94 | 16,894 |
| 2022-09-19 | 6,960.00 | 7,000.00 | 6,740.00 | 6,760.00 | 5,211.94 | 26,875 |
| 2022-09-16 | 7,240.00 | 7,240.00 | 6,920.00 | 7,000.00 | 5,396.98 | 41,315 |
| 2022-09-15 | 7,420.00 | 7,420.00 | 7,240.00 | 7,280.00 | 5,612.86 | 17,489 |
| 2022-09-14 | 7,220.00 | 7,420.00 | 7,160.00 | 7,420.00 | 5,720.80 | 28,035 |
| 2022-09-13 | 7,300.00 | 7,460.00 | 7,280.00 | 7,300.00 | 5,628.28 | 33,994 |
| 2022-09-08 | 7,420.00 | 7,480.00 | 7,200.00 | 7,240.00 | 5,582.02 | 63,475 |
| 2022-09-07 | 7,640.00 | 7,880.00 | 7,380.00 | 7,420.00 | 5,720.80 | 66,857 |
| 2022-09-06 | 8,040.00 | 8,840.00 | 7,640.00 | 7,640.00 | 5,890.42 | 709,191 |
| 2022-09-05 | 7,500.00 | 8,240.00 | 7,360.00 | 8,000.00 | 6,167.98 | 128,395 |
| 2022-09-02 | 7,280.00 | 7,680.00 | 7,240.00 | 7,620.00 | 5,875.00 | 34,075 |
| 2022-09-01 | 7,320.00 | 7,500.00 | 7,320.00 | 7,340.00 | 5,659.12 | 20,768 |
| 2022-08-31 | 7,280.00 | 7,400.00 | 7,180.00 | 7,320.00 | 5,643.70 | 25,376 |
| 2022-08-30 | 7,160.00 | 7,320.00 | 7,100.00 | 7,240.00 | 5,582.02 | 18,384 |
| 2022-08-29 | 7,640.00 | 7,640.00 | 7,220.00 | 7,220.00 | 5,566.60 | 67,240 |
| 2022-08-26 | 7,740.00 | 7,760.00 | 7,700.00 | 7,720.00 | 5,952.10 | 7,114 |
| 2022-08-25 | 7,700.00 | 7,720.00 | 7,620.00 | 7,660.00 | 5,905.84 | 12,062 |
| 2022-08-24 | 7,380.00 | 7,620.00 | 7,380.00 | 7,620.00 | 5,875.00 | 13,568 |
| 2022-08-23 | 7,340.00 | 7,440.00 | 7,320.00 | 7,440.00 | 5,736.22 | 15,709 |
| 2022-08-22 | 7,740.00 | 7,740.00 | 7,480.00 | 7,560.00 | 5,828.74 | 19,491 |
| 2022-08-19 | 7,640.00 | 7,800.00 | 7,620.00 | 7,780.00 | 5,998.36 | 32,387 |
| 2022-08-18 | 7,780.00 | 7,780.00 | 7,440.00 | 7,680.00 | 5,921.26 | 57,328 |
| 2022-08-17 | 8,240.00 | 8,240.00 | 7,800.00 | 7,900.00 | 6,090.88 | 65,646 |
| 2022-08-16 | 8,540.00 | 8,640.00 | 8,220.00 | 8,260.00 | 6,368.44 | 48,312 |
| 2022-08-12 | 8,320.00 | 8,560.00 | 8,320.00 | 8,540.00 | 6,584.31 | 10,194 |
| 2022-08-11 | 8,340.00 | 8,420.00 | 8,320.00 | 8,360.00 | 6,445.53 | 7,289 |
| 2022-08-10 | 8,480.00 | 8,480.00 | 8,260.00 | 8,280.00 | 6,383.86 | 22,602 |
| 2022-08-09 | 8,660.00 | 8,660.00 | 8,400.00 | 8,500.00 | 6,553.47 | 33,992 |
| 2022-08-08 | 8,700.00 | 8,740.00 | 8,600.00 | 8,600.00 | 6,630.57 | 11,752 |
| 2022-08-05 | 8,620.00 | 8,840.00 | 8,620.00 | 8,700.00 | 6,707.67 | 19,029 |
| 2022-08-04 | 8,540.00 | 8,680.00 | 8,480.00 | 8,680.00 | 6,692.25 | 16,297 |
| 2022-08-03 | 8,380.00 | 8,540.00 | 8,360.00 | 8,500.00 | 6,553.47 | 11,792 |
| 2022-08-02 | 8,520.00 | 8,600.00 | 8,320.00 | 8,400.00 | 6,476.37 | 23,948 |
| 2022-08-01 | 8,540.00 | 8,600.00 | 8,480.00 | 8,560.00 | 6,599.73 | 11,515 |
| 2022-07-29 | 8,540.00 | 8,620.00 | 8,440.00 | 8,560.00 | 6,599.73 | 30,465 |
| 2022-07-28 | 8,540.00 | 9,260.00 | 8,440.00 | 8,460.00 | 6,522.63 | 196,516 |
| 2022-07-27 | 8,400.00 | 8,520.00 | 8,340.00 | 8,520.00 | 6,568.89 | 6,619 |
| 2022-07-26 | 8,500.00 | 8,520.00 | 8,400.00 | 8,440.00 | 6,507.21 | 7,980 |
| 2022-07-25 | 8,380.00 | 8,540.00 | 8,200.00 | 8,520.00 | 6,568.89 | 16,986 |
| 2022-07-22 | 8,360.00 | 8,440.00 | 8,300.00 | 8,380.00 | 6,460.95 | 16,785 |
| 2022-07-21 | 8,220.00 | 8,400.00 | 8,100.00 | 8,360.00 | 6,445.53 | 23,638 |
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.