INVENIA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 10,939.99 | 11,019.99 | 10,239.99 | 10,379.99 | 8,002.95 | 62,778 |
| 2022-01-20 | 10,999.99 | 10,999.99 | 10,359.99 | 10,879.99 | 8,388.45 | 79,419 |
| 2022-01-19 | 10,679.99 | 11,119.99 | 10,519.99 | 10,999.99 | 8,480.97 | 57,897 |
| 2022-01-18 | 10,979.99 | 11,139.99 | 10,519.99 | 10,719.99 | 8,265.09 | 67,228 |
| 2022-01-17 | 11,719.99 | 11,739.99 | 10,859.99 | 10,979.99 | 8,465.55 | 128,012 |
| 2022-01-14 | 11,539.99 | 12,239.99 | 11,319.99 | 11,859.99 | 9,144.02 | 200,507 |
| 2022-01-13 | 11,999.99 | 13,399.99 | 11,639.99 | 11,719.99 | 9,036.08 | 1,145,502 |
| 2022-01-12 | 11,639.99 | 12,379.99 | 11,399.99 | 11,999.99 | 9,251.96 | 198,400 |
| 2022-01-11 | 11,739.99 | 11,879.99 | 11,159.99 | 11,639.99 | 8,974.40 | 154,480 |
| 2022-01-10 | 11,019.99 | 11,759.99 | 11,019.99 | 11,759.99 | 9,066.92 | 261,638 |
| 2022-01-07 | 10,659.99 | 11,039.99 | 10,599.99 | 10,979.99 | 8,465.55 | 41,429 |
| 2022-01-06 | 10,879.99 | 10,879.99 | 10,339.99 | 10,759.99 | 8,295.93 | 35,282 |
| 2022-01-05 | 11,079.99 | 11,239.99 | 10,859.99 | 10,919.99 | 8,419.29 | 41,318 |
| 2022-01-04 | 10,979.99 | 11,099.99 | 10,839.99 | 11,079.99 | 8,542.65 | 39,005 |
| 2022-01-03 | 10,919.99 | 10,999.99 | 10,779.99 | 10,959.99 | 8,450.13 | 43,679 |
| 2021-12-30 | 10,679.99 | 10,859.99 | 10,599.99 | 10,759.99 | 8,295.93 | 42,777 |
| 2021-12-29 | 10,459.99 | 10,699.99 | 10,319.99 | 10,679.99 | 8,234.25 | 58,351 |
| 2021-12-28 | 10,859.99 | 10,859.99 | 10,139.99 | 10,219.99 | 7,879.59 | 49,561 |
| 2021-12-27 | 10,319.99 | 10,539.99 | 10,319.99 | 10,519.99 | 8,110.89 | 35,110 |
| 2021-12-24 | 10,659.99 | 10,659.99 | 10,279.99 | 10,319.99 | 7,956.69 | 27,771 |
| 2021-12-23 | 10,759.99 | 10,759.99 | 10,479.99 | 10,579.99 | 8,157.15 | 46,253 |
| 2021-12-22 | 10,399.99 | 10,699.99 | 10,319.99 | 10,679.99 | 8,234.25 | 64,526 |
| 2021-12-21 | 10,159.99 | 10,279.99 | 10,000.00 | 10,259.99 | 7,910.43 | 28,854 |
| 2021-12-20 | 10,279.99 | 10,399.99 | 10,079.99 | 10,159.99 | 7,833.33 | 28,993 |
| 2021-12-17 | 10,159.99 | 10,379.99 | 10,099.99 | 10,359.99 | 7,987.53 | 29,557 |
| 2021-12-16 | 10,159.99 | 10,219.99 | 10,099.99 | 10,159.99 | 7,833.33 | 15,648 |
| 2021-12-15 | 10,040.00 | 10,359.99 | 10,040.00 | 10,159.99 | 7,833.33 | 28,497 |
| 2021-12-14 | 10,079.99 | 10,139.99 | 9,920.00 | 10,040.00 | 7,740.81 | 19,468 |
| 2021-12-13 | 10,059.99 | 10,159.99 | 9,880.00 | 10,119.99 | 7,802.49 | 25,593 |
| 2021-12-10 | 9,980.00 | 10,079.99 | 9,780.00 | 10,040.00 | 7,740.81 | 15,128 |
| 2021-12-09 | 10,079.99 | 10,079.99 | 9,780.00 | 9,960.00 | 7,679.13 | 12,817 |
| 2021-12-08 | 10,379.99 | 10,379.99 | 9,860.00 | 9,880.00 | 7,617.45 | 24,763 |
| 2021-12-07 | 10,119.99 | 10,199.99 | 10,059.99 | 10,199.99 | 7,864.17 | 39,194 |
| 2021-12-06 | 9,920.00 | 10,139.99 | 9,840.00 | 10,119.99 | 7,802.49 | 52,508 |
| 2021-12-03 | 9,920.00 | 9,980.00 | 9,740.00 | 9,840.00 | 7,586.61 | 26,768 |
| 2021-12-02 | 9,380.00 | 9,860.00 | 9,360.00 | 9,840.00 | 7,586.61 | 51,680 |
| 2021-12-01 | 9,280.00 | 9,440.00 | 8,920.00 | 9,360.00 | 7,216.53 | 29,086 |
| 2021-11-30 | 9,500.00 | 9,800.00 | 9,000.00 | 9,120.00 | 7,031.49 | 44,895 |
| 2021-11-29 | 9,280.00 | 9,500.00 | 9,060.00 | 9,480.00 | 7,309.05 | 49,620 |
| 2021-11-26 | 9,640.00 | 9,840.00 | 9,300.00 | 9,480.00 | 7,309.05 | 32,962 |
| 2021-11-25 | 9,860.00 | 9,980.00 | 9,520.00 | 9,640.00 | 7,432.41 | 25,213 |
| 2021-11-24 | 9,760.00 | 9,980.00 | 9,640.00 | 9,840.00 | 7,586.61 | 35,531 |
| 2021-11-23 | 9,980.00 | 10,079.99 | 9,740.00 | 9,760.00 | 7,524.93 | 43,754 |
| 2021-11-22 | 10,319.99 | 10,319.99 | 9,880.00 | 9,960.00 | 7,679.13 | 62,867 |
| 2021-11-19 | 9,860.00 | 10,059.99 | 9,640.00 | 10,000.00 | 7,709.97 | 106,769 |
| 2021-11-18 | 9,700.00 | 10,059.99 | 9,580.00 | 9,780.00 | 7,540.35 | 174,983 |
| 2021-11-17 | 9,320.00 | 9,820.00 | 9,160.00 | 9,700.00 | 7,478.67 | 232,844 |
| 2021-11-16 | 8,880.00 | 9,160.00 | 8,780.00 | 9,080.00 | 7,000.65 | 83,201 |
| 2021-11-15 | 8,320.00 | 8,960.00 | 8,240.00 | 8,700.00 | 6,707.67 | 76,404 |
| 2021-11-12 | 8,100.00 | 8,320.00 | 8,080.00 | 8,240.00 | 6,353.02 | 7,920 |
| 2021-11-11 | 7,820.00 | 8,200.00 | 7,820.00 | 8,200.00 | 6,322.18 | 17,318 |
| 2021-11-10 | 8,480.00 | 8,480.00 | 8,040.00 | 8,060.00 | 6,214.24 | 33,781 |
| 2021-11-09 | 8,620.00 | 8,700.00 | 8,480.00 | 8,480.00 | 6,538.05 | 9,608 |
| 2021-11-08 | 8,640.00 | 8,700.00 | 8,400.00 | 8,700.00 | 6,707.67 | 24,227 |
| 2021-11-05 | 8,840.00 | 8,860.00 | 8,600.00 | 8,700.00 | 6,707.67 | 16,679 |
| 2021-11-04 | 8,980.00 | 9,120.00 | 8,740.00 | 8,920.00 | 6,877.29 | 19,822 |
| 2021-11-03 | 9,200.00 | 9,260.00 | 8,960.00 | 8,980.00 | 6,923.55 | 15,245 |
| 2021-11-02 | 9,080.00 | 9,260.00 | 9,080.00 | 9,200.00 | 7,093.17 | 39,065 |
| 2021-11-01 | 9,040.00 | 9,140.00 | 8,920.00 | 9,080.00 | 7,000.65 | 16,307 |
| 2021-10-29 | 9,100.00 | 9,120.00 | 8,920.00 | 9,080.00 | 7,000.65 | 13,407 |
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.