Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,410.00 | 12,700.00 | 11,540.00 | 11,790.00 | 11,790.00 | 192,077 |
| 2024-01-31 | 13,310.00 | 13,310.00 | 12,300.00 | 12,300.00 | 12,300.00 | 169,213 |
| 2024-01-30 | 13,830.00 | 13,990.00 | 13,090.00 | 13,320.00 | 13,320.00 | 210,440 |
| 2024-01-29 | 12,880.00 | 13,680.00 | 12,610.00 | 13,510.00 | 13,510.00 | 218,315 |
| 2024-01-26 | 12,800.00 | 13,130.00 | 12,600.00 | 12,890.00 | 12,890.00 | 75,441 |
| 2024-01-25 | 13,020.00 | 13,080.00 | 12,590.00 | 12,820.00 | 12,820.00 | 115,408 |
| 2024-01-24 | 13,460.00 | 13,460.00 | 12,900.00 | 13,110.00 | 13,110.00 | 102,494 |
| 2024-01-23 | 13,300.00 | 13,790.00 | 13,010.00 | 13,370.00 | 13,370.00 | 168,250 |
| 2024-01-22 | 13,810.00 | 13,810.00 | 13,000.00 | 13,250.00 | 13,250.00 | 126,247 |
| 2024-01-19 | 14,130.00 | 14,150.00 | 13,450.00 | 13,800.00 | 13,800.00 | 134,056 |
| 2024-01-18 | 14,010.00 | 14,350.00 | 13,650.00 | 13,890.00 | 13,890.00 | 129,440 |
| 2024-01-17 | 14,510.00 | 14,510.00 | 13,910.00 | 14,120.00 | 14,120.00 | 133,010 |
| 2024-01-16 | 14,440.00 | 14,900.00 | 14,200.00 | 14,540.00 | 14,540.00 | 187,426 |
| 2024-01-15 | 15,260.00 | 15,350.00 | 14,570.00 | 14,570.00 | 14,570.00 | 43,694 |
| 2024-01-12 | 16,020.00 | 16,020.00 | 15,200.00 | 15,400.00 | 15,400.00 | 187,512 |
| 2024-01-11 | 15,850.00 | 16,140.00 | 15,490.00 | 15,930.00 | 15,930.00 | 218,867 |
| 2024-01-10 | 16,440.00 | 16,470.00 | 15,600.00 | 15,930.00 | 15,930.00 | 251,733 |
| 2024-01-09 | 15,650.00 | 16,660.00 | 15,500.00 | 16,280.00 | 16,280.00 | 580,054 |
| 2024-01-08 | 16,330.00 | 16,330.00 | 15,210.00 | 15,610.00 | 15,610.00 | 843,289 |
| 2024-01-05 | 18,450.00 | 21,400.00 | 16,610.00 | 16,750.00 | 16,750.00 | 6,230,908 |
| 2024-01-04 | 18,000.00 | 18,220.00 | 17,460.00 | 18,200.00 | 18,200.00 | 468,990 |
| 2024-01-03 | 18,000.00 | 18,610.00 | 17,400.00 | 17,480.00 | 17,480.00 | 578,815 |
| 2024-01-02 | 17,900.00 | 18,110.00 | 16,680.00 | 18,000.00 | 18,000.00 | 1,023,939 |
| 2023-12-28 | 16,100.00 | 17,470.00 | 15,700.00 | 17,400.00 | 17,400.00 | 966,872 |
| 2023-12-27 | 14,800.00 | 16,700.00 | 14,800.00 | 16,240.00 | 16,240.00 | 1,068,912 |
| 2023-12-26 | 15,600.00 | 15,680.00 | 14,520.00 | 14,750.00 | 14,750.00 | 308,779 |
| 2023-12-22 | 14,850.00 | 15,950.00 | 14,550.00 | 15,290.00 | 15,290.00 | 657,921 |
| 2023-12-21 | 14,400.00 | 15,110.00 | 14,180.00 | 14,850.00 | 14,850.00 | 464,238 |
| 2023-12-20 | 14,920.00 | 15,190.00 | 14,340.00 | 14,400.00 | 14,400.00 | 404,832 |
| 2023-12-19 | 13,770.00 | 14,920.00 | 13,200.00 | 14,920.00 | 14,920.00 | 749,219 |
| 2023-12-18 | 12,760.00 | 13,790.00 | 12,600.00 | 13,680.00 | 13,680.00 | 483,798 |
| 2023-12-15 | 12,310.00 | 12,640.00 | 12,060.00 | 12,510.00 | 12,510.00 | 232,451 |
| 2023-12-14 | 12,740.00 | 12,820.00 | 12,270.00 | 12,420.00 | 12,420.00 | 99,684 |
| 2023-12-13 | 13,100.00 | 13,100.00 | 12,240.00 | 12,440.00 | 12,440.00 | 202,421 |
| 2023-12-12 | 13,120.00 | 13,280.00 | 12,860.00 | 13,050.00 | 13,050.00 | 172,366 |
| 2023-12-11 | 13,460.00 | 13,700.00 | 13,220.00 | 13,330.00 | 13,330.00 | 145,734 |
| 2023-12-08 | 13,600.00 | 13,690.00 | 13,290.00 | 13,610.00 | 13,610.00 | 209,024 |
| 2023-12-07 | 13,650.00 | 14,450.00 | 13,650.00 | 13,650.00 | 13,650.00 | 226,202 |
| 2023-12-06 | 14,500.00 | 14,670.00 | 13,610.00 | 13,850.00 | 13,850.00 | 160,923 |
| 2023-12-05 | 13,900.00 | 14,650.00 | 13,900.00 | 14,310.00 | 14,310.00 | 330,208 |
| 2023-12-04 | 14,500.00 | 14,550.00 | 13,380.00 | 13,790.00 | 13,790.00 | 288,412 |
| 2023-12-01 | 15,000.00 | 15,000.00 | 14,160.00 | 14,420.00 | 14,420.00 | 244,560 |
| 2023-11-30 | 14,680.00 | 15,060.00 | 14,520.00 | 15,040.00 | 15,040.00 | 236,068 |
| 2023-11-29 | 14,600.00 | 15,000.00 | 14,360.00 | 14,670.00 | 14,670.00 | 313,002 |
| 2023-11-28 | 14,690.00 | 15,190.00 | 14,590.00 | 14,910.00 | 14,910.00 | 385,629 |
| 2023-11-27 | 16,100.00 | 16,150.00 | 14,800.00 | 14,830.00 | 14,830.00 | 692,329 |
| 2023-11-24 | 16,500.00 | 17,420.00 | 15,950.00 | 16,360.00 | 16,360.00 | 2,024,179 |
| 2023-11-23 | 15,500.00 | 16,450.00 | 15,260.00 | 15,950.00 | 15,950.00 | 1,095,880 |
| 2023-11-22 | 15,690.00 | 16,130.00 | 15,440.00 | 15,850.00 | 15,850.00 | 863,056 |
| 2023-11-21 | 13,820.00 | 16,400.00 | 13,540.00 | 16,030.00 | 16,030.00 | 3,712,066 |
| 2023-11-20 | 14,270.00 | 15,550.00 | 13,630.00 | 14,060.00 | 14,060.00 | 4,206,579 |
| 2023-11-17 | 12,660.00 | 12,880.00 | 11,780.00 | 12,420.00 | 12,420.00 | 398,670 |
| 2023-11-16 | 12,720.00 | 12,880.00 | 12,340.00 | 12,640.00 | 12,640.00 | 185,497 |
| 2023-11-15 | 12,000.00 | 12,780.00 | 11,470.00 | 12,630.00 | 12,630.00 | 632,906 |
| 2023-11-14 | 13,000.00 | 13,340.00 | 12,950.00 | 13,250.00 | 13,250.00 | 206,364 |
| 2023-11-13 | 13,300.00 | 13,950.00 | 12,550.00 | 12,880.00 | 12,880.00 | 460,944 |
| 2023-11-10 | 14,260.00 | 14,270.00 | 12,920.00 | 13,140.00 | 13,140.00 | 411,436 |
| 2023-11-09 | 15,440.00 | 15,530.00 | 14,050.00 | 14,170.00 | 14,170.00 | 357,117 |
| 2023-11-08 | 15,200.00 | 15,540.00 | 14,810.00 | 14,840.00 | 14,840.00 | 415,374 |
| 2023-11-07 | 16,130.00 | 16,540.00 | 15,070.00 | 15,230.00 | 15,230.00 | 1,613,377 |
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.