Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 16,390.00 | 17,470.00 | 15,950.00 | 16,910.00 | 16,910.00 | 2,837,929 |
| 2023-08-03 | 17,220.00 | 18,150.00 | 15,090.00 | 15,870.00 | 15,870.00 | 3,056,034 |
| 2023-08-02 | 18,880.00 | 18,990.00 | 16,610.00 | 17,130.00 | 17,130.00 | 3,377,194 |
| 2023-08-01 | 17,490.00 | 19,900.00 | 16,920.00 | 19,900.00 | 19,900.00 | 3,071,596 |
| 2023-07-31 | 14,900.00 | 16,200.00 | 14,620.00 | 15,310.00 | 15,310.00 | 2,157,102 |
| 2023-07-28 | 13,450.00 | 15,440.00 | 12,930.00 | 15,170.00 | 15,170.00 | 2,685,022 |
| 2023-07-27 | 13,580.00 | 13,790.00 | 13,130.00 | 13,130.00 | 13,130.00 | 374,923 |
| 2023-07-26 | 14,900.00 | 14,900.00 | 12,790.00 | 13,300.00 | 13,300.00 | 529,243 |
| 2023-07-25 | 15,500.00 | 16,240.00 | 14,680.00 | 14,680.00 | 14,680.00 | 475,481 |
| 2023-07-24 | 13,890.00 | 16,900.00 | 13,610.00 | 15,000.00 | 15,000.00 | 4,368,795 |
| 2023-07-21 | 14,230.00 | 15,320.00 | 13,250.00 | 13,890.00 | 13,890.00 | 4,795,789 |
| 2023-07-20 | 10,500.00 | 13,230.00 | 10,420.00 | 13,230.00 | 13,230.00 | 3,332,851 |
| 2023-07-19 | 9,060.00 | 10,470.00 | 9,060.00 | 10,180.00 | 10,180.00 | 945,361 |
| 2023-07-18 | 9,030.00 | 9,430.00 | 9,030.00 | 9,180.00 | 9,180.00 | 66,292 |
| 2023-07-17 | 9,060.00 | 9,120.00 | 8,940.00 | 9,030.00 | 9,030.00 | 16,999 |
| 2023-07-14 | 9,300.00 | 9,300.00 | 8,980.00 | 9,130.00 | 9,130.00 | 27,225 |
| 2023-07-13 | 8,970.00 | 9,350.00 | 8,970.00 | 9,280.00 | 9,280.00 | 47,503 |
| 2023-07-12 | 9,170.00 | 9,170.00 | 8,880.00 | 9,010.00 | 9,010.00 | 23,469 |
| 2023-07-11 | 8,910.00 | 9,220.00 | 8,900.00 | 9,010.00 | 9,010.00 | 27,460 |
| 2023-07-10 | 8,900.00 | 9,320.00 | 8,800.00 | 8,910.00 | 8,910.00 | 24,050 |
| 2023-07-07 | 9,000.00 | 9,180.00 | 8,890.00 | 8,890.00 | 8,890.00 | 37,540 |
| 2023-07-06 | 9,350.00 | 9,410.00 | 9,020.00 | 9,100.00 | 9,100.00 | 30,417 |
| 2023-07-05 | 8,930.00 | 9,700.00 | 8,850.00 | 9,360.00 | 9,360.00 | 132,822 |
| 2023-07-04 | 8,950.00 | 9,080.00 | 8,920.00 | 9,020.00 | 9,020.00 | 22,068 |
| 2023-07-03 | 8,850.00 | 9,080.00 | 8,850.00 | 8,950.00 | 8,950.00 | 27,699 |
| 2023-06-30 | 8,900.00 | 9,050.00 | 8,830.00 | 8,920.00 | 8,920.00 | 26,387 |
| 2023-06-29 | 9,300.00 | 9,350.00 | 8,880.00 | 8,880.00 | 8,880.00 | 63,363 |
| 2023-06-28 | 9,530.00 | 10,480.00 | 9,150.00 | 9,150.00 | 9,150.00 | 568,218 |
| 2023-06-27 | 9,360.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | 36,888 |
| 2023-06-26 | 9,290.00 | 9,490.00 | 9,110.00 | 9,360.00 | 9,360.00 | 71,080 |
| 2023-06-23 | 9,270.00 | 9,290.00 | 9,040.00 | 9,210.00 | 9,210.00 | 25,508 |
| 2023-06-22 | 8,910.00 | 9,280.00 | 8,800.00 | 9,080.00 | 9,080.00 | 44,844 |
| 2023-06-21 | 9,100.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | 27,396 |
| 2023-06-20 | 8,920.00 | 9,350.00 | 8,890.00 | 9,100.00 | 9,100.00 | 44,247 |
| 2023-06-19 | 9,080.00 | 9,190.00 | 8,910.00 | 9,000.00 | 9,000.00 | 45,079 |
| 2023-06-16 | 9,120.00 | 9,280.00 | 9,020.00 | 9,110.00 | 9,110.00 | 33,612 |
| 2023-06-15 | 9,250.00 | 9,390.00 | 9,090.00 | 9,140.00 | 9,140.00 | 42,905 |
| 2023-06-14 | 9,330.00 | 9,470.00 | 9,160.00 | 9,240.00 | 9,240.00 | 55,054 |
| 2023-06-13 | 9,750.00 | 9,800.00 | 9,350.00 | 9,370.00 | 9,370.00 | 56,032 |
| 2023-06-12 | 9,890.00 | 9,890.00 | 9,490.00 | 9,660.00 | 9,660.00 | 69,487 |
| 2023-06-09 | 10,050.00 | 10,150.00 | 9,760.00 | 9,790.00 | 9,790.00 | 81,743 |
| 2023-06-08 | 9,810.00 | 10,130.00 | 9,750.00 | 10,000.00 | 10,000.00 | 84,957 |
| 2023-06-07 | 9,730.00 | 9,920.00 | 9,730.00 | 9,850.00 | 9,850.00 | 49,883 |
| 2023-06-05 | 10,100.00 | 10,100.00 | 9,860.00 | 9,880.00 | 9,880.00 | 83,256 |
| 2023-06-02 | 10,030.00 | 10,260.00 | 9,930.00 | 10,130.00 | 10,130.00 | 143,810 |
| 2023-06-01 | 9,670.00 | 10,600.00 | 9,670.00 | 10,140.00 | 10,140.00 | 1,072,100 |
| 2023-05-31 | 9,520.00 | 9,970.00 | 9,450.00 | 9,710.00 | 9,710.00 | 89,096 |
| 2023-05-30 | 9,510.00 | 10,100.00 | 9,480.00 | 9,520.00 | 9,520.00 | 137,049 |
| 2023-05-26 | 9,380.00 | 10,100.00 | 9,350.00 | 9,610.00 | 9,610.00 | 123,013 |
| 2023-05-25 | 9,580.00 | 9,780.00 | 9,380.00 | 9,380.00 | 9,380.00 | 94,401 |
| 2023-05-24 | 9,430.00 | 10,530.00 | 9,260.00 | 9,700.00 | 9,700.00 | 930,846 |
| 2023-05-23 | 9,180.00 | 10,450.00 | 9,140.00 | 9,490.00 | 9,490.00 | 1,034,577 |
| 2023-05-22 | 9,220.00 | 9,290.00 | 9,150.00 | 9,230.00 | 9,230.00 | 23,931 |
| 2023-05-19 | 9,200.00 | 9,700.00 | 9,060.00 | 9,300.00 | 9,300.00 | 41,027 |
| 2023-05-18 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 23,175 |
| 2023-05-17 | 8,710.00 | 9,500.00 | 8,710.00 | 9,260.00 | 9,260.00 | 54,873 |
| 2023-05-16 | 9,020.00 | 9,180.00 | 8,710.00 | 8,800.00 | 8,800.00 | 55,730 |
| 2023-05-15 | 9,240.00 | 9,360.00 | 8,960.00 | 9,010.00 | 9,010.00 | 75,104 |
| 2023-05-12 | 9,930.00 | 9,930.00 | 9,350.00 | 9,360.00 | 9,360.00 | 115,069 |
| 2023-05-11 | 10,020.00 | 10,130.00 | 9,860.00 | 9,950.00 | 9,950.00 | 63,228 |
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.