Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16,100.00 | 16,670.00 | 15,370.00 | 16,080.00 | 16,080.00 | 343,655 |
| 2024-07-29 | 17,840.00 | 17,840.00 | 16,030.00 | 16,030.00 | 16,030.00 | 494,544 |
| 2024-07-26 | 16,880.00 | 17,950.00 | 16,880.00 | 17,850.00 | 17,850.00 | 539,138 |
| 2024-07-25 | 16,800.00 | 17,330.00 | 16,280.00 | 17,030.00 | 17,030.00 | 588,268 |
| 2024-07-24 | 18,750.00 | 19,470.00 | 17,420.00 | 17,550.00 | 17,550.00 | 851,465 |
| 2024-07-23 | 16,880.00 | 20,800.00 | 16,800.00 | 18,930.00 | 18,930.00 | 4,060,933 |
| 2024-07-22 | 17,220.00 | 17,270.00 | 16,260.00 | 17,090.00 | 17,090.00 | 456,221 |
| 2024-07-19 | 15,270.00 | 17,900.00 | 15,010.00 | 16,990.00 | 16,990.00 | 2,263,512 |
| 2024-07-18 | 15,980.00 | 17,010.00 | 15,100.00 | 15,280.00 | 15,280.00 | 789,749 |
| 2024-07-17 | 17,650.00 | 17,880.00 | 16,100.00 | 16,170.00 | 16,170.00 | 644,260 |
| 2024-07-16 | 18,200.00 | 18,730.00 | 16,860.00 | 17,710.00 | 17,710.00 | 626,598 |
| 2024-07-15 | 18,600.00 | 18,870.00 | 17,270.00 | 18,030.00 | 18,030.00 | 588,950 |
| 2024-07-12 | 18,900.00 | 19,330.00 | 17,750.00 | 18,160.00 | 18,160.00 | 832,968 |
| 2024-07-11 | 18,220.00 | 19,750.00 | 18,120.00 | 18,990.00 | 18,990.00 | 1,636,631 |
| 2024-07-10 | 16,550.00 | 19,320.00 | 16,320.00 | 18,530.00 | 18,530.00 | 3,399,108 |
| 2024-07-09 | 16,380.00 | 18,000.00 | 16,000.00 | 16,520.00 | 16,520.00 | 1,580,645 |
| 2024-07-08 | 15,410.00 | 16,400.00 | 14,990.00 | 16,380.00 | 16,380.00 | 1,500,065 |
| 2024-07-05 | 15,620.00 | 15,960.00 | 14,850.00 | 15,110.00 | 15,110.00 | 1,266,948 |
| 2024-07-04 | 14,960.00 | 15,780.00 | 14,520.00 | 15,470.00 | 15,470.00 | 1,071,597 |
| 2024-07-03 | 15,350.00 | 16,200.00 | 14,940.00 | 15,990.00 | 15,990.00 | 2,106,042 |
| 2024-07-02 | 14,600.00 | 16,960.00 | 13,890.00 | 15,990.00 | 15,990.00 | 9,992,769 |
| 2024-07-01 | 11,300.00 | 14,350.00 | 11,250.00 | 14,350.00 | 14,350.00 | 3,032,639 |
| 2024-06-28 | 11,630.00 | 11,650.00 | 10,920.00 | 11,040.00 | 11,040.00 | 113,786 |
| 2024-06-27 | 11,280.00 | 11,800.00 | 10,810.00 | 11,300.00 | 11,300.00 | 252,219 |
| 2024-06-26 | 10,920.00 | 11,490.00 | 10,810.00 | 11,170.00 | 11,170.00 | 197,473 |
| 2024-06-25 | 10,520.00 | 11,980.00 | 10,500.00 | 10,680.00 | 10,680.00 | 522,735 |
| 2024-06-24 | 10,320.00 | 10,480.00 | 10,070.00 | 10,330.00 | 10,330.00 | 64,521 |
| 2024-06-21 | 10,710.00 | 11,300.00 | 10,170.00 | 10,290.00 | 10,290.00 | 154,972 |
| 2024-06-20 | 10,210.00 | 10,880.00 | 10,040.00 | 10,670.00 | 10,670.00 | 207,236 |
| 2024-06-19 | 9,500.00 | 10,480.00 | 9,450.00 | 10,290.00 | 10,290.00 | 352,945 |
| 2024-06-18 | 9,750.00 | 9,940.00 | 9,470.00 | 9,610.00 | 9,610.00 | 219,515 |
| 2024-06-17 | 10,560.00 | 10,560.00 | 9,650.00 | 9,750.00 | 9,750.00 | 370,802 |
| 2024-06-14 | 11,780.00 | 11,780.00 | 10,510.00 | 10,700.00 | 10,700.00 | 309,462 |
| 2024-06-13 | 12,170.00 | 13,190.00 | 11,750.00 | 11,780.00 | 11,780.00 | 507,818 |
| 2024-06-12 | 12,560.00 | 12,580.00 | 11,900.00 | 12,080.00 | 12,080.00 | 180,480 |
| 2024-06-11 | 13,200.00 | 13,350.00 | 12,530.00 | 12,550.00 | 12,550.00 | 230,372 |
| 2024-06-10 | 12,840.00 | 13,330.00 | 12,110.00 | 12,820.00 | 12,820.00 | 344,633 |
| 2024-06-07 | 12,190.00 | 13,390.00 | 12,190.00 | 12,910.00 | 12,910.00 | 1,034,008 |
| 2024-06-05 | 12,650.00 | 13,070.00 | 11,520.00 | 11,830.00 | 11,830.00 | 571,531 |
| 2024-06-04 | 10,300.00 | 12,440.00 | 10,300.00 | 12,430.00 | 12,430.00 | 1,524,173 |
| 2024-06-03 | 9,960.00 | 10,590.00 | 9,950.00 | 10,400.00 | 10,400.00 | 78,912 |
| 2024-05-31 | 10,200.00 | 10,370.00 | 9,910.00 | 10,060.00 | 10,060.00 | 33,273 |
| 2024-05-30 | 10,300.00 | 10,440.00 | 10,070.00 | 10,200.00 | 10,200.00 | 35,235 |
| 2024-05-29 | 10,130.00 | 10,530.00 | 10,050.00 | 10,420.00 | 10,420.00 | 107,400 |
| 2024-05-28 | 9,810.00 | 10,150.00 | 9,700.00 | 10,130.00 | 10,130.00 | 54,765 |
| 2024-05-27 | 9,820.00 | 9,830.00 | 9,490.00 | 9,810.00 | 9,810.00 | 69,462 |
| 2024-05-24 | 10,070.00 | 10,150.00 | 9,820.00 | 9,820.00 | 9,820.00 | 61,530 |
| 2024-05-23 | 10,010.00 | 10,150.00 | 9,930.00 | 10,080.00 | 10,080.00 | 37,484 |
| 2024-05-22 | 10,010.00 | 10,150.00 | 9,980.00 | 10,020.00 | 10,020.00 | 30,948 |
| 2024-05-21 | 10,290.00 | 10,290.00 | 9,970.00 | 9,980.00 | 9,980.00 | 92,919 |
| 2024-05-20 | 10,320.00 | 12,200.00 | 9,970.00 | 10,340.00 | 10,340.00 | 741,132 |
| 2024-05-17 | 10,300.00 | 10,520.00 | 10,060.00 | 10,400.00 | 10,400.00 | 40,593 |
| 2024-05-16 | 10,470.00 | 10,700.00 | 10,370.00 | 10,380.00 | 10,380.00 | 44,942 |
| 2024-05-14 | 10,320.00 | 10,500.00 | 9,910.00 | 10,440.00 | 10,440.00 | 36,048 |
| 2024-05-13 | 10,480.00 | 10,480.00 | 10,230.00 | 10,390.00 | 10,390.00 | 32,439 |
| 2024-05-10 | 10,540.00 | 10,540.00 | 10,310.00 | 10,480.00 | 10,480.00 | 42,375 |
| 2024-05-09 | 10,320.00 | 10,600.00 | 10,320.00 | 10,400.00 | 10,400.00 | 35,958 |
| 2024-05-08 | 10,330.00 | 10,800.00 | 10,310.00 | 10,520.00 | 10,520.00 | 66,212 |
| 2024-05-07 | 10,510.00 | 10,600.00 | 10,320.00 | 10,330.00 | 10,330.00 | 34,821 |
| 2024-05-03 | 10,650.00 | 10,950.00 | 10,360.00 | 10,370.00 | 10,370.00 | 52,847 |
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.