Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 15,640.00 | 15,800.00 | 14,540.00 | 15,510.00 | 15,510.00 | 650,511 |
| 2023-11-03 | 16,950.00 | 16,960.00 | 15,420.00 | 15,640.00 | 15,640.00 | 743,950 |
| 2023-11-02 | 15,070.00 | 16,880.00 | 14,950.00 | 16,880.00 | 16,880.00 | 850,758 |
| 2023-11-01 | 14,180.00 | 14,830.00 | 13,800.00 | 14,760.00 | 14,760.00 | 264,538 |
| 2023-10-31 | 14,990.00 | 15,060.00 | 13,840.00 | 13,950.00 | 13,950.00 | 262,254 |
| 2023-10-30 | 14,600.00 | 14,790.00 | 13,600.00 | 14,550.00 | 14,550.00 | 263,589 |
| 2023-10-27 | 14,300.00 | 15,230.00 | 14,100.00 | 14,500.00 | 14,500.00 | 602,049 |
| 2023-10-26 | 13,720.00 | 15,540.00 | 13,500.00 | 14,020.00 | 14,020.00 | 920,602 |
| 2023-10-25 | 15,250.00 | 15,380.00 | 14,200.00 | 14,370.00 | 14,370.00 | 297,066 |
| 2023-10-24 | 15,200.00 | 15,660.00 | 14,020.00 | 15,220.00 | 15,220.00 | 704,595 |
| 2023-10-23 | 15,900.00 | 16,370.00 | 14,540.00 | 15,030.00 | 15,030.00 | 782,627 |
| 2023-10-20 | 18,310.00 | 18,310.00 | 16,110.00 | 16,520.00 | 16,520.00 | 869,201 |
| 2023-10-19 | 19,610.00 | 20,250.00 | 18,410.00 | 18,750.00 | 18,750.00 | 623,249 |
| 2023-10-18 | 22,650.00 | 23,350.00 | 19,970.00 | 20,700.00 | 20,700.00 | 2,123,336 |
| 2023-10-17 | 21,750.00 | 23,900.00 | 20,950.00 | 21,800.00 | 21,800.00 | 1,804,963 |
| 2023-10-16 | 21,750.00 | 21,950.00 | 20,250.00 | 21,550.00 | 21,550.00 | 666,059 |
| 2023-10-13 | 22,200.00 | 24,350.00 | 21,500.00 | 22,400.00 | 22,400.00 | 3,196,297 |
| 2023-10-12 | 22,900.00 | 23,650.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1,357,300 |
| 2023-10-11 | 20,800.00 | 21,600.00 | 20,450.00 | 21,050.00 | 21,050.00 | 461,587 |
| 2023-10-10 | 21,200.00 | 21,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | 426,683 |
| 2023-10-06 | 18,980.00 | 21,800.00 | 18,980.00 | 21,150.00 | 21,150.00 | 1,013,362 |
| 2023-10-05 | 19,500.00 | 19,600.00 | 18,420.00 | 18,840.00 | 18,840.00 | 307,955 |
| 2023-10-04 | 20,850.00 | 21,000.00 | 18,800.00 | 19,100.00 | 19,100.00 | 556,167 |
| 2023-09-27 | 20,600.00 | 21,600.00 | 20,450.00 | 21,200.00 | 21,200.00 | 421,661 |
| 2023-09-26 | 20,800.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,400.00 | 315,604 |
| 2023-09-25 | 21,650.00 | 22,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | 368,884 |
| 2023-09-22 | 22,600.00 | 24,100.00 | 21,500.00 | 21,750.00 | 21,750.00 | 781,742 |
| 2023-09-21 | 22,500.00 | 24,050.00 | 22,300.00 | 23,250.00 | 23,250.00 | 696,413 |
| 2023-09-20 | 23,550.00 | 23,700.00 | 22,250.00 | 22,950.00 | 22,950.00 | 529,659 |
| 2023-09-19 | 22,950.00 | 24,450.00 | 22,200.00 | 24,250.00 | 24,250.00 | 861,537 |
| 2023-09-18 | 24,400.00 | 24,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 802,684 |
| 2023-09-15 | 26,600.00 | 27,450.00 | 25,150.00 | 25,200.00 | 25,200.00 | 1,037,862 |
| 2023-09-14 | 26,050.00 | 26,850.00 | 24,100.00 | 26,850.00 | 26,850.00 | 1,447,177 |
| 2023-09-13 | 24,700.00 | 27,850.00 | 23,750.00 | 26,550.00 | 26,550.00 | 2,717,185 |
| 2023-09-12 | 29,100.00 | 29,300.00 | 25,200.00 | 25,250.00 | 25,250.00 | 2,123,327 |
| 2023-09-11 | 26,850.00 | 28,750.00 | 25,800.00 | 27,100.00 | 27,100.00 | 3,415,085 |
| 2023-09-08 | 29,150.00 | 32,750.00 | 26,800.00 | 26,950.00 | 26,950.00 | 11,224,009 |
| 2023-09-07 | 22,800.00 | 25,350.00 | 22,650.00 | 25,350.00 | 25,350.00 | 2,419,524 |
| 2023-09-06 | 21,550.00 | 23,400.00 | 21,500.00 | 22,950.00 | 22,950.00 | 1,510,949 |
| 2023-09-05 | 22,050.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,700.00 | 773,555 |
| 2023-09-04 | 22,800.00 | 23,050.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1,000,580 |
| 2023-09-01 | 26,300.00 | 26,600.00 | 22,250.00 | 22,700.00 | 22,700.00 | 2,663,872 |
| 2023-08-31 | 24,250.00 | 29,750.00 | 23,700.00 | 25,500.00 | 25,500.00 | 12,060,873 |
| 2023-08-30 | 24,000.00 | 25,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,938,925 |
| 2023-08-29 | 22,850.00 | 24,800.00 | 22,100.00 | 24,350.00 | 24,350.00 | 1,051,830 |
| 2023-08-28 | 22,600.00 | 23,300.00 | 21,750.00 | 22,800.00 | 22,800.00 | 588,282 |
| 2023-08-25 | 24,000.00 | 25,350.00 | 22,650.00 | 22,700.00 | 22,700.00 | 1,103,659 |
| 2023-08-24 | 24,250.00 | 24,750.00 | 23,350.00 | 24,450.00 | 24,450.00 | 706,031 |
| 2023-08-23 | 25,200.00 | 26,900.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1,612,344 |
| 2023-08-22 | 22,150.00 | 25,850.00 | 21,550.00 | 25,500.00 | 25,500.00 | 2,807,882 |
| 2023-08-21 | 21,400.00 | 23,300.00 | 21,100.00 | 22,150.00 | 22,150.00 | 1,249,882 |
| 2023-08-18 | 23,050.00 | 23,200.00 | 21,300.00 | 21,700.00 | 21,700.00 | 1,064,792 |
| 2023-08-17 | 23,300.00 | 24,600.00 | 21,050.00 | 23,900.00 | 23,900.00 | 1,592,873 |
| 2023-08-16 | 22,500.00 | 26,150.00 | 21,450.00 | 23,750.00 | 23,750.00 | 3,710,119 |
| 2023-08-14 | 23,000.00 | 24,750.00 | 22,350.00 | 22,700.00 | 22,700.00 | 2,090,057 |
| 2023-08-11 | 21,000.00 | 25,250.00 | 20,600.00 | 23,000.00 | 23,000.00 | 5,260,794 |
| 2023-08-10 | 21,200.00 | 22,600.00 | 19,990.00 | 21,750.00 | 21,750.00 | 6,346,849 |
| 2023-08-09 | 17,970.00 | 20,200.00 | 17,260.00 | 20,200.00 | 20,200.00 | 9,174,075 |
| 2023-08-08 | 17,450.00 | 17,980.00 | 14,710.00 | 15,550.00 | 15,550.00 | 2,219,187 |
| 2023-08-07 | 16,540.00 | 17,860.00 | 15,670.00 | 16,560.00 | 16,560.00 | 1,675,984 |
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.