Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,770.00 | 11,110.00 | 10,300.00 | 10,450.00 | 10,450.00 | 87,703 |
| 2024-04-30 | 10,330.00 | 10,680.00 | 10,330.00 | 10,640.00 | 10,640.00 | 33,639 |
| 2024-04-29 | 10,330.00 | 10,570.00 | 10,250.00 | 10,470.00 | 10,470.00 | 36,354 |
| 2024-04-26 | 10,450.00 | 10,700.00 | 10,240.00 | 10,320.00 | 10,320.00 | 42,663 |
| 2024-04-25 | 10,980.00 | 10,980.00 | 10,420.00 | 10,420.00 | 10,420.00 | 52,105 |
| 2024-04-24 | 10,390.00 | 11,200.00 | 10,300.00 | 11,000.00 | 11,000.00 | 85,850 |
| 2024-04-23 | 10,270.00 | 10,620.00 | 10,270.00 | 10,380.00 | 10,380.00 | 23,310 |
| 2024-04-22 | 10,300.00 | 10,550.00 | 10,150.00 | 10,260.00 | 10,260.00 | 43,508 |
| 2024-04-19 | 10,390.00 | 10,490.00 | 9,830.00 | 10,090.00 | 10,090.00 | 50,991 |
| 2024-04-18 | 9,940.00 | 10,930.00 | 9,830.00 | 10,420.00 | 10,420.00 | 111,918 |
| 2024-04-17 | 9,650.00 | 10,060.00 | 9,460.00 | 10,040.00 | 10,040.00 | 60,258 |
| 2024-04-16 | 9,770.00 | 9,850.00 | 9,500.00 | 9,650.00 | 9,650.00 | 61,338 |
| 2024-04-15 | 10,010.00 | 10,150.00 | 9,400.00 | 9,850.00 | 9,850.00 | 71,935 |
| 2024-04-12 | 10,410.00 | 10,580.00 | 10,240.00 | 10,350.00 | 10,350.00 | 33,417 |
| 2024-04-11 | 10,600.00 | 10,610.00 | 10,220.00 | 10,410.00 | 10,410.00 | 45,297 |
| 2024-04-09 | 10,770.00 | 10,770.00 | 10,540.00 | 10,600.00 | 10,600.00 | 64,136 |
| 2024-04-08 | 11,250.00 | 11,510.00 | 10,770.00 | 10,770.00 | 10,770.00 | 51,937 |
| 2024-04-05 | 11,100.00 | 11,280.00 | 10,850.00 | 10,860.00 | 10,860.00 | 70,306 |
| 2024-04-04 | 11,680.00 | 11,740.00 | 11,100.00 | 11,130.00 | 11,130.00 | 99,831 |
| 2024-04-03 | 11,500.00 | 11,710.00 | 11,170.00 | 11,690.00 | 11,690.00 | 87,904 |
| 2024-04-02 | 12,000.00 | 12,020.00 | 11,560.00 | 11,560.00 | 11,560.00 | 93,853 |
| 2024-04-01 | 11,970.00 | 12,120.00 | 11,750.00 | 12,090.00 | 12,090.00 | 52,845 |
| 2024-03-29 | 12,080.00 | 12,240.00 | 11,650.00 | 11,970.00 | 11,970.00 | 64,556 |
| 2024-03-28 | 12,170.00 | 12,300.00 | 11,960.00 | 12,050.00 | 12,050.00 | 61,766 |
| 2024-03-27 | 12,230.00 | 12,230.00 | 11,800.00 | 12,000.00 | 12,000.00 | 82,855 |
| 2024-03-26 | 12,720.00 | 12,720.00 | 12,200.00 | 12,230.00 | 12,230.00 | 120,084 |
| 2024-03-25 | 12,600.00 | 12,910.00 | 12,500.00 | 12,630.00 | 12,630.00 | 99,331 |
| 2024-03-22 | 12,400.00 | 12,720.00 | 12,120.00 | 12,630.00 | 12,630.00 | 118,992 |
| 2024-03-21 | 12,290.00 | 12,640.00 | 12,290.00 | 12,350.00 | 12,350.00 | 70,729 |
| 2024-03-20 | 12,400.00 | 12,690.00 | 12,210.00 | 12,290.00 | 12,290.00 | 77,744 |
| 2024-03-19 | 12,700.00 | 12,840.00 | 12,310.00 | 12,370.00 | 12,370.00 | 99,983 |
| 2024-03-18 | 12,850.00 | 13,040.00 | 12,630.00 | 12,690.00 | 12,690.00 | 60,793 |
| 2024-03-15 | 13,280.00 | 13,280.00 | 12,620.00 | 12,850.00 | 12,850.00 | 78,145 |
| 2024-03-14 | 13,480.00 | 13,480.00 | 12,920.00 | 13,020.00 | 13,020.00 | 93,052 |
| 2024-03-13 | 13,300.00 | 13,790.00 | 13,230.00 | 13,400.00 | 13,400.00 | 181,959 |
| 2024-03-12 | 14,280.00 | 14,310.00 | 13,820.00 | 13,960.00 | 13,960.00 | 261,519 |
| 2024-03-11 | 13,740.00 | 14,200.00 | 13,250.00 | 13,900.00 | 13,900.00 | 275,497 |
| 2024-03-08 | 13,900.00 | 13,900.00 | 13,180.00 | 13,590.00 | 13,590.00 | 186,597 |
| 2024-03-07 | 12,870.00 | 13,550.00 | 12,750.00 | 13,170.00 | 13,170.00 | 248,205 |
| 2024-03-06 | 12,900.00 | 13,060.00 | 12,530.00 | 12,870.00 | 12,870.00 | 133,834 |
| 2024-03-05 | 12,510.00 | 12,670.00 | 12,370.00 | 12,530.00 | 12,530.00 | 98,615 |
| 2024-03-04 | 12,850.00 | 13,120.00 | 12,600.00 | 12,670.00 | 12,670.00 | 95,650 |
| 2024-02-29 | 13,540.00 | 13,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 191,801 |
| 2024-02-28 | 13,630.00 | 14,920.00 | 13,070.00 | 13,360.00 | 13,360.00 | 993,839 |
| 2024-02-27 | 13,080.00 | 13,300.00 | 12,680.00 | 12,850.00 | 12,850.00 | 128,027 |
| 2024-02-26 | 13,200.00 | 13,350.00 | 12,790.00 | 13,150.00 | 13,150.00 | 131,574 |
| 2024-02-23 | 12,300.00 | 13,600.00 | 12,190.00 | 13,120.00 | 13,120.00 | 447,134 |
| 2024-02-22 | 12,550.00 | 12,650.00 | 12,180.00 | 12,300.00 | 12,300.00 | 78,747 |
| 2024-02-21 | 12,740.00 | 12,740.00 | 12,250.00 | 12,330.00 | 12,330.00 | 84,852 |
| 2024-02-20 | 12,810.00 | 12,910.00 | 12,610.00 | 12,750.00 | 12,750.00 | 62,722 |
| 2024-02-19 | 13,020.00 | 13,120.00 | 12,710.00 | 12,820.00 | 12,820.00 | 68,268 |
| 2024-02-16 | 13,270.00 | 13,270.00 | 12,800.00 | 13,020.00 | 13,020.00 | 81,893 |
| 2024-02-15 | 13,340.00 | 13,580.00 | 12,800.00 | 13,060.00 | 13,060.00 | 125,391 |
| 2024-02-14 | 13,130.00 | 13,800.00 | 13,010.00 | 13,160.00 | 13,160.00 | 461,344 |
| 2024-02-13 | 12,020.00 | 12,700.00 | 11,890.00 | 12,680.00 | 12,680.00 | 127,731 |
| 2024-02-08 | 12,000.00 | 12,100.00 | 11,760.00 | 12,020.00 | 12,020.00 | 73,681 |
| 2024-02-07 | 12,150.00 | 12,590.00 | 11,950.00 | 12,000.00 | 12,000.00 | 139,455 |
| 2024-02-06 | 11,890.00 | 12,190.00 | 11,510.00 | 11,900.00 | 11,900.00 | 125,760 |
| 2024-02-05 | 11,850.00 | 11,890.00 | 11,500.00 | 11,560.00 | 11,560.00 | 82,851 |
| 2024-02-02 | 11,790.00 | 12,150.00 | 11,660.00 | 11,700.00 | 11,700.00 | 97,112 |
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.