INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 11,379.99 | 11,459.99 | 11,259.99 | 11,259.99 | 8,681.43 | 63,954 |
| 2022-04-21 | 11,399.99 | 11,679.99 | 11,259.99 | 11,459.99 | 8,835.63 | 92,472 |
| 2022-04-20 | 11,399.99 | 11,499.99 | 11,359.99 | 11,399.99 | 8,789.37 | 58,897 |
| 2022-04-19 | 11,279.99 | 11,419.99 | 11,239.99 | 11,399.99 | 8,789.37 | 69,250 |
| 2022-04-18 | 11,339.99 | 11,419.99 | 11,199.99 | 11,299.99 | 8,712.27 | 68,008 |
| 2022-04-15 | 11,519.99 | 11,539.99 | 11,299.99 | 11,439.99 | 8,820.21 | 114,186 |
| 2022-04-14 | 11,339.99 | 11,679.99 | 11,299.99 | 11,619.99 | 8,958.99 | 202,633 |
| 2022-04-13 | 11,579.99 | 11,619.99 | 11,319.99 | 11,339.99 | 8,743.11 | 207,285 |
| 2022-04-12 | 11,599.99 | 11,819.99 | 11,419.99 | 11,779.99 | 9,082.34 | 373,554 |
| 2022-04-11 | 11,979.99 | 12,239.99 | 11,499.99 | 11,639.99 | 8,974.40 | 609,682 |
| 2022-04-08 | 10,559.99 | 12,959.99 | 10,499.99 | 12,159.99 | 9,375.32 | 4,469,936 |
| 2022-04-07 | 10,939.99 | 11,119.99 | 10,559.99 | 10,559.99 | 8,141.73 | 90,709 |
| 2022-04-06 | 10,759.99 | 12,259.99 | 10,639.99 | 10,939.99 | 8,434.71 | 620,491 |
| 2022-04-05 | 10,599.99 | 11,079.99 | 10,599.99 | 10,759.99 | 8,295.93 | 75,587 |
| 2022-04-04 | 10,719.99 | 10,719.99 | 10,199.99 | 10,599.99 | 8,172.57 | 129,346 |
| 2022-04-01 | 10,659.99 | 10,879.99 | 10,539.99 | 10,719.99 | 8,265.09 | 57,201 |
| 2022-03-31 | 10,659.99 | 10,799.99 | 10,539.99 | 10,659.99 | 8,218.83 | 32,603 |
| 2022-03-30 | 10,639.99 | 10,879.99 | 10,519.99 | 10,659.99 | 8,218.83 | 29,281 |
| 2022-03-29 | 10,619.99 | 10,799.99 | 10,579.99 | 10,579.99 | 8,157.15 | 32,509 |
| 2022-03-28 | 10,639.99 | 10,759.99 | 10,479.99 | 10,599.99 | 8,172.57 | 35,712 |
| 2022-03-25 | 10,279.99 | 10,639.99 | 10,279.99 | 10,599.99 | 8,172.57 | 40,885 |
| 2022-03-24 | 10,299.99 | 10,399.99 | 10,099.99 | 10,259.99 | 7,910.43 | 37,855 |
| 2022-03-23 | 10,319.99 | 10,519.99 | 10,059.99 | 10,319.99 | 7,956.69 | 33,680 |
| 2022-03-22 | 10,239.99 | 10,339.99 | 10,139.99 | 10,319.99 | 7,956.69 | 19,250 |
| 2022-03-21 | 10,319.99 | 10,399.99 | 10,059.99 | 10,239.99 | 7,895.01 | 31,186 |
| 2022-03-18 | 10,199.99 | 10,459.99 | 10,179.99 | 10,319.99 | 7,956.69 | 40,187 |
| 2022-03-17 | 10,179.99 | 10,339.99 | 10,059.99 | 10,199.99 | 7,864.17 | 25,464 |
| 2022-03-16 | 9,720.00 | 10,259.99 | 9,720.00 | 9,940.00 | 7,663.71 | 33,680 |
| 2022-03-15 | 9,620.00 | 9,760.00 | 9,260.00 | 9,760.00 | 7,524.93 | 16,876 |
| 2022-03-14 | 10,099.99 | 10,179.99 | 9,460.00 | 9,620.00 | 7,416.99 | 23,375 |
| 2022-03-11 | 10,020.00 | 10,259.99 | 10,000.00 | 10,079.99 | 7,771.65 | 20,085 |
| 2022-03-10 | 9,640.00 | 10,000.00 | 9,640.00 | 9,960.00 | 7,679.13 | 28,881 |
| 2022-03-08 | 10,000.00 | 10,040.00 | 9,580.00 | 9,580.00 | 7,386.15 | 54,800 |
| 2022-03-07 | 10,339.99 | 10,339.99 | 9,880.00 | 10,059.99 | 7,756.23 | 27,801 |
| 2022-03-04 | 10,559.99 | 10,659.99 | 10,219.99 | 10,339.99 | 7,972.11 | 28,919 |
| 2022-03-03 | 11,159.99 | 11,159.99 | 10,399.99 | 10,559.99 | 8,141.73 | 70,615 |
| 2022-03-02 | 10,719.99 | 11,159.99 | 10,619.99 | 11,159.99 | 8,604.33 | 63,376 |
| 2022-02-28 | 10,499.99 | 10,759.99 | 10,379.99 | 10,719.99 | 8,265.09 | 51,480 |
| 2022-02-25 | 9,960.00 | 10,519.99 | 9,860.00 | 10,499.99 | 8,095.47 | 42,681 |
| 2022-02-24 | 10,139.99 | 10,599.99 | 9,540.00 | 9,960.00 | 7,679.13 | 50,488 |
| 2022-02-23 | 10,099.99 | 10,439.99 | 9,880.00 | 10,139.99 | 7,817.91 | 33,894 |
| 2022-02-22 | 10,419.99 | 10,559.99 | 10,139.99 | 10,139.99 | 7,817.91 | 22,263 |
| 2022-02-21 | 10,599.99 | 10,599.99 | 10,139.99 | 10,419.99 | 8,033.79 | 19,264 |
| 2022-02-18 | 10,299.99 | 10,699.99 | 10,139.99 | 10,599.99 | 8,172.57 | 37,168 |
| 2022-02-17 | 10,299.99 | 10,479.99 | 10,099.99 | 10,359.99 | 7,987.53 | 40,199 |
| 2022-02-16 | 9,700.00 | 10,199.99 | 9,700.00 | 10,199.99 | 7,864.17 | 25,985 |
| 2022-02-15 | 9,920.00 | 9,920.00 | 9,520.00 | 9,640.00 | 7,432.41 | 31,186 |
| 2022-02-14 | 10,279.99 | 10,279.99 | 9,740.00 | 9,920.00 | 7,648.29 | 35,035 |
| 2022-02-11 | 10,799.99 | 10,799.99 | 10,219.99 | 10,279.99 | 7,925.85 | 54,422 |
| 2022-02-10 | 10,779.99 | 10,879.99 | 10,639.99 | 10,859.99 | 8,373.03 | 30,308 |
| 2022-02-09 | 10,539.99 | 10,859.99 | 10,459.99 | 10,659.99 | 8,218.83 | 32,431 |
| 2022-02-08 | 10,899.99 | 10,899.99 | 10,379.99 | 10,539.99 | 8,126.31 | 62,605 |
| 2022-02-07 | 11,179.99 | 11,179.99 | 10,659.99 | 10,899.99 | 8,403.87 | 71,915 |
| 2022-02-04 | 10,419.99 | 11,379.99 | 10,419.99 | 11,179.99 | 8,619.75 | 265,804 |
| 2022-02-03 | 10,339.99 | 10,599.99 | 10,079.99 | 10,419.99 | 8,033.79 | 42,689 |
| 2022-01-28 | 9,640.00 | 10,059.99 | 9,360.00 | 9,920.00 | 7,648.29 | 42,731 |
| 2022-01-27 | 10,020.00 | 11,019.99 | 9,720.00 | 9,800.00 | 7,555.77 | 268,633 |
| 2022-01-26 | 9,960.00 | 10,179.99 | 9,640.00 | 10,020.00 | 7,725.39 | 45,670 |
| 2022-01-25 | 9,960.00 | 10,159.99 | 9,380.00 | 9,960.00 | 7,679.13 | 94,250 |
| 2022-01-24 | 10,279.99 | 10,319.99 | 9,880.00 | 10,020.00 | 7,725.39 | 62,386 |
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.