INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 8,300.00 | 8,340.00 | 8,160.00 | 8,220.00 | 6,337.60 | 17,408 |
| 2022-07-19 | 8,240.00 | 8,280.00 | 8,100.00 | 8,240.00 | 6,353.02 | 10,895 |
| 2022-07-18 | 7,900.00 | 8,240.00 | 7,900.00 | 8,240.00 | 6,353.02 | 24,706 |
| 2022-07-15 | 7,820.00 | 7,940.00 | 7,660.00 | 7,880.00 | 6,075.46 | 17,092 |
| 2022-07-14 | 7,860.00 | 7,960.00 | 7,740.00 | 7,960.00 | 6,137.14 | 10,763 |
| 2022-07-13 | 7,820.00 | 7,900.00 | 7,720.00 | 7,860.00 | 6,060.04 | 16,158 |
| 2022-07-12 | 7,800.00 | 8,020.00 | 7,640.00 | 7,840.00 | 6,044.62 | 26,003 |
| 2022-07-11 | 8,080.00 | 8,120.00 | 7,880.00 | 8,020.00 | 6,183.40 | 10,862 |
| 2022-07-08 | 8,040.00 | 8,160.00 | 7,980.00 | 8,020.00 | 6,183.40 | 9,670 |
| 2022-07-07 | 7,800.00 | 8,020.00 | 7,760.00 | 8,020.00 | 6,183.40 | 17,787 |
| 2022-07-06 | 8,020.00 | 8,020.00 | 7,660.00 | 7,820.00 | 6,029.20 | 16,565 |
| 2022-07-05 | 7,460.00 | 7,980.00 | 7,460.00 | 7,980.00 | 6,152.56 | 17,043 |
| 2022-07-04 | 7,660.00 | 7,760.00 | 7,320.00 | 7,460.00 | 5,751.64 | 36,477 |
| 2022-07-01 | 7,880.00 | 8,060.00 | 7,620.00 | 7,680.00 | 5,921.26 | 16,634 |
| 2022-06-30 | 7,960.00 | 8,140.00 | 7,880.00 | 7,900.00 | 6,090.88 | 11,625 |
| 2022-06-29 | 7,920.00 | 8,200.00 | 7,880.00 | 8,000.00 | 6,167.98 | 9,895 |
| 2022-06-28 | 8,240.00 | 8,300.00 | 8,000.00 | 8,080.00 | 6,229.66 | 12,265 |
| 2022-06-27 | 7,960.00 | 8,160.00 | 7,760.00 | 8,120.00 | 6,260.50 | 18,948 |
| 2022-06-24 | 7,240.00 | 7,700.00 | 7,200.00 | 7,680.00 | 5,921.26 | 28,663 |
| 2022-06-23 | 7,800.00 | 7,800.00 | 7,160.00 | 7,180.00 | 5,535.76 | 39,949 |
| 2022-06-22 | 8,100.00 | 8,220.00 | 7,600.00 | 7,700.00 | 5,936.68 | 54,847 |
| 2022-06-21 | 8,400.00 | 8,400.00 | 8,000.00 | 8,120.00 | 6,260.50 | 27,833 |
| 2022-06-20 | 8,440.00 | 8,440.00 | 7,700.00 | 8,140.00 | 6,275.92 | 66,373 |
| 2022-06-17 | 8,460.00 | 8,520.00 | 8,180.00 | 8,520.00 | 6,568.89 | 27,502 |
| 2022-06-16 | 8,720.00 | 8,880.00 | 8,460.00 | 8,460.00 | 6,522.63 | 40,087 |
| 2022-06-15 | 8,820.00 | 8,900.00 | 8,200.00 | 8,340.00 | 6,430.11 | 79,867 |
| 2022-06-14 | 8,900.00 | 9,160.00 | 8,720.00 | 8,940.00 | 6,892.71 | 50,792 |
| 2022-06-13 | 9,680.00 | 9,680.00 | 9,200.00 | 9,200.00 | 7,093.17 | 48,812 |
| 2022-06-10 | 9,920.00 | 9,920.00 | 9,660.00 | 9,840.00 | 7,586.61 | 22,738 |
| 2022-06-09 | 10,000.00 | 10,059.99 | 9,820.00 | 9,920.00 | 7,648.29 | 16,537 |
| 2022-06-08 | 10,159.99 | 10,339.99 | 10,059.99 | 10,059.99 | 7,756.23 | 27,300 |
| 2022-06-07 | 10,139.99 | 10,339.99 | 10,040.00 | 10,199.99 | 7,864.17 | 32,817 |
| 2022-06-03 | 10,099.99 | 10,319.99 | 10,079.99 | 10,139.99 | 7,817.91 | 28,395 |
| 2022-06-02 | 9,940.00 | 10,139.99 | 9,880.00 | 10,059.99 | 7,756.23 | 22,545 |
| 2022-05-31 | 9,940.00 | 10,159.99 | 9,940.00 | 9,940.00 | 7,663.71 | 42,465 |
| 2022-05-30 | 9,860.00 | 10,079.99 | 9,860.00 | 9,940.00 | 7,663.71 | 26,448 |
| 2022-05-27 | 9,860.00 | 9,940.00 | 9,760.00 | 9,780.00 | 7,540.35 | 28,161 |
| 2022-05-26 | 9,880.00 | 10,000.00 | 9,800.00 | 9,800.00 | 7,555.77 | 15,248 |
| 2022-05-25 | 9,820.00 | 9,960.00 | 9,680.00 | 9,860.00 | 7,602.03 | 21,944 |
| 2022-05-24 | 10,219.99 | 10,279.99 | 9,760.00 | 9,760.00 | 7,524.93 | 42,120 |
| 2022-05-23 | 10,419.99 | 10,479.99 | 10,199.99 | 10,219.99 | 7,879.59 | 25,950 |
| 2022-05-20 | 10,339.99 | 10,539.99 | 10,259.99 | 10,399.99 | 8,018.37 | 42,045 |
| 2022-05-19 | 10,159.99 | 10,439.99 | 10,159.99 | 10,419.99 | 8,033.79 | 41,454 |
| 2022-05-18 | 10,439.99 | 10,899.99 | 10,399.99 | 10,499.99 | 8,095.47 | 109,530 |
| 2022-05-17 | 10,159.99 | 10,559.99 | 10,159.99 | 10,439.99 | 8,049.21 | 56,044 |
| 2022-05-16 | 10,379.99 | 10,519.99 | 10,059.99 | 10,199.99 | 7,864.17 | 63,906 |
| 2022-05-13 | 10,000.00 | 10,339.99 | 10,000.00 | 10,339.99 | 7,972.11 | 23,783 |
| 2022-05-12 | 10,379.99 | 10,479.99 | 9,920.00 | 10,000.00 | 7,709.97 | 55,188 |
| 2022-05-11 | 10,279.99 | 10,499.99 | 10,199.99 | 10,379.99 | 8,002.95 | 22,655 |
| 2022-05-10 | 10,279.99 | 10,459.99 | 9,820.00 | 10,459.99 | 8,064.63 | 64,490 |
| 2022-05-09 | 10,919.99 | 10,999.99 | 10,479.99 | 10,519.99 | 8,110.89 | 71,835 |
| 2022-05-06 | 10,819.99 | 11,039.99 | 10,739.99 | 10,999.99 | 8,480.97 | 45,685 |
| 2022-05-04 | 10,939.99 | 11,019.99 | 10,819.99 | 10,959.99 | 8,450.13 | 45,058 |
| 2022-05-03 | 10,799.99 | 11,019.99 | 10,799.99 | 10,919.99 | 8,419.29 | 80,359 |
| 2022-05-02 | 10,599.99 | 10,899.99 | 10,539.99 | 10,799.99 | 8,326.77 | 52,274 |
| 2022-04-29 | 10,659.99 | 10,759.99 | 10,639.99 | 10,699.99 | 8,249.67 | 71,276 |
| 2022-04-28 | 10,899.99 | 11,199.99 | 10,599.99 | 10,639.99 | 8,203.41 | 113,216 |
| 2022-04-27 | 10,759.99 | 10,899.99 | 10,579.99 | 10,899.99 | 8,403.87 | 81,279 |
| 2022-04-26 | 10,879.99 | 11,039.99 | 10,839.99 | 10,919.99 | 8,419.29 | 50,117 |
| 2022-04-25 | 11,099.99 | 11,139.99 | 10,759.99 | 10,919.99 | 8,419.29 | 115,570 |
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.