Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,100.00 | 10,600.00 | 9,950.00 | 10,020.00 | 10,020.00 | 91,895 |
| 2023-05-09 | 10,130.00 | 10,280.00 | 9,930.00 | 10,090.00 | 10,090.00 | 85,650 |
| 2023-05-08 | 10,400.00 | 10,500.00 | 9,840.00 | 10,000.00 | 10,000.00 | 216,057 |
| 2023-05-04 | 10,040.00 | 10,490.00 | 9,950.00 | 10,320.00 | 10,320.00 | 210,093 |
| 2023-05-03 | 9,880.00 | 10,040.00 | 9,770.00 | 9,910.00 | 9,910.00 | 66,255 |
| 2023-05-02 | 10,170.00 | 10,180.00 | 9,850.00 | 10,020.00 | 10,020.00 | 61,482 |
| 2023-04-28 | 10,500.00 | 10,550.00 | 10,010.00 | 10,040.00 | 10,040.00 | 145,289 |
| 2023-04-27 | 10,140.00 | 10,800.00 | 9,620.00 | 10,430.00 | 10,430.00 | 253,026 |
| 2023-04-26 | 10,280.00 | 10,650.00 | 10,010.00 | 10,140.00 | 10,140.00 | 161,638 |
| 2023-04-25 | 10,380.00 | 10,580.00 | 10,050.00 | 10,310.00 | 10,310.00 | 160,441 |
| 2023-04-24 | 10,920.00 | 10,970.00 | 10,190.00 | 10,550.00 | 10,550.00 | 182,088 |
| 2023-04-21 | 10,450.00 | 11,200.00 | 10,400.00 | 10,650.00 | 10,650.00 | 472,147 |
| 2023-04-20 | 11,290.00 | 11,430.00 | 10,540.00 | 10,540.00 | 10,540.00 | 463,215 |
| 2023-04-19 | 11,690.00 | 11,930.00 | 11,310.00 | 11,340.00 | 11,340.00 | 551,375 |
| 2023-04-18 | 10,430.00 | 12,250.00 | 10,240.00 | 11,880.00 | 11,880.00 | 3,825,506 |
| 2023-04-17 | 10,890.00 | 11,370.00 | 10,430.00 | 10,440.00 | 10,440.00 | 392,644 |
| 2023-04-14 | 10,720.00 | 11,330.00 | 10,530.00 | 10,700.00 | 10,700.00 | 598,496 |
| 2023-04-13 | 10,590.00 | 11,880.00 | 10,340.00 | 10,720.00 | 10,720.00 | 1,165,842 |
| 2023-04-12 | 10,000.00 | 10,700.00 | 9,870.00 | 10,620.00 | 10,620.00 | 195,839 |
| 2023-04-11 | 10,000.00 | 10,150.00 | 9,760.00 | 9,990.00 | 9,990.00 | 67,652 |
| 2023-04-10 | 10,380.00 | 10,520.00 | 9,940.00 | 9,980.00 | 9,980.00 | 116,246 |
| 2023-04-07 | 10,380.00 | 10,450.00 | 10,120.00 | 10,340.00 | 10,340.00 | 123,307 |
| 2023-04-06 | 10,310.00 | 10,760.00 | 10,150.00 | 10,440.00 | 10,440.00 | 402,244 |
| 2023-04-05 | 9,900.00 | 10,880.00 | 9,700.00 | 10,100.00 | 10,100.00 | 685,900 |
| 2023-04-04 | 9,100.00 | 9,930.00 | 9,000.00 | 9,770.00 | 9,770.00 | 204,561 |
| 2023-04-03 | 9,150.00 | 9,300.00 | 8,990.00 | 9,010.00 | 9,010.00 | 23,692 |
| 2023-03-31 | 9,100.00 | 9,200.00 | 8,840.00 | 9,140.00 | 9,140.00 | 51,156 |
| 2023-03-30 | 9,020.00 | 9,390.00 | 8,900.00 | 9,280.00 | 9,280.00 | 58,547 |
| 2023-03-29 | 8,510.00 | 9,240.00 | 8,510.00 | 9,000.00 | 9,000.00 | 88,132 |
| 2023-03-28 | 8,950.00 | 8,950.00 | 8,440.00 | 8,650.00 | 8,650.00 | 122,945 |
| 2023-03-27 | 9,190.00 | 9,190.00 | 8,890.00 | 8,940.00 | 8,940.00 | 37,370 |
| 2023-03-24 | 9,120.00 | 9,200.00 | 8,940.00 | 9,200.00 | 9,200.00 | 31,836 |
| 2023-03-23 | 9,160.00 | 9,230.00 | 8,830.00 | 9,120.00 | 9,120.00 | 45,895 |
| 2023-03-22 | 9,280.00 | 9,330.00 | 9,020.00 | 9,220.00 | 9,220.00 | 31,678 |
| 2023-03-21 | 9,320.00 | 9,410.00 | 9,120.00 | 9,120.00 | 9,120.00 | 33,264 |
| 2023-03-20 | 9,200.00 | 9,610.00 | 9,040.00 | 9,380.00 | 9,380.00 | 43,310 |
| 2023-03-17 | 8,950.00 | 9,140.00 | 8,830.00 | 9,120.00 | 9,120.00 | 53,837 |
| 2023-03-16 | 8,920.00 | 8,920.00 | 8,600.00 | 8,820.00 | 8,820.00 | 75,534 |
| 2023-03-15 | 9,320.00 | 9,320.00 | 8,930.00 | 8,980.00 | 8,980.00 | 42,164 |
| 2023-03-14 | 9,110.00 | 9,300.00 | 8,800.00 | 9,010.00 | 9,010.00 | 96,515 |
| 2023-03-13 | 9,450.00 | 9,480.00 | 9,050.00 | 9,200.00 | 9,200.00 | 70,377 |
| 2023-03-10 | 9,740.00 | 9,950.00 | 9,360.00 | 9,500.00 | 9,500.00 | 113,117 |
| 2023-03-09 | 10,330.00 | 10,330.00 | 9,950.00 | 9,990.00 | 9,990.00 | 148,826 |
| 2023-03-08 | 9,950.00 | 10,500.00 | 9,910.00 | 10,290.00 | 10,290.00 | 185,484 |
| 2023-03-07 | 10,200.00 | 10,200.00 | 9,710.00 | 10,000.00 | 10,000.00 | 186,677 |
| 2023-03-06 | 10,500.00 | 10,770.00 | 10,150.00 | 10,280.00 | 10,280.00 | 379,787 |
| 2023-03-03 | 10,640.00 | 10,730.00 | 10,200.00 | 10,280.00 | 10,280.00 | 258,689 |
| 2023-03-02 | 10,300.00 | 10,820.00 | 10,270.00 | 10,730.00 | 10,730.00 | 510,251 |
| 2023-02-28 | 10,210.00 | 10,300.00 | 10,090.00 | 10,220.00 | 10,220.00 | 108,923 |
| 2023-02-27 | 10,180.00 | 10,250.00 | 9,980.00 | 10,170.00 | 10,170.00 | 108,451 |
| 2023-02-24 | 10,590.00 | 10,630.00 | 10,090.00 | 10,180.00 | 10,180.00 | 1,384 |
| 2023-02-23 | 10,570.00 | 10,570.00 | 10,240.00 | 10,530.00 | 10,530.00 | 1,492 |
| 2023-02-22 | 10,300.00 | 10,710.00 | 10,210.00 | 10,500.00 | 10,500.00 | 627 |
| 2023-02-21 | 10,600.00 | 10,630.00 | 10,200.00 | 10,360.00 | 10,360.00 | 6,654 |
| 2023-02-20 | 10,600.00 | 10,670.00 | 10,230.00 | 10,560.00 | 10,560.00 | 5,165 |
| 2023-02-17 | 10,330.00 | 11,040.00 | 10,260.00 | 10,260.00 | 10,260.00 | 2,212 |
| 2023-02-16 | 10,040.00 | 10,400.00 | 10,010.00 | 10,340.00 | 10,340.00 | 6,476 |
| 2023-02-15 | 10,420.00 | 10,500.00 | 9,920.00 | 9,990.00 | 9,990.00 | 550 |
| 2023-02-14 | 10,390.00 | 10,660.00 | 10,070.00 | 10,450.00 | 10,450.00 | 1,398 |
| 2023-02-13 | 10,070.00 | 10,760.00 | 9,940.00 | 10,440.00 | 10,440.00 | 2,642 |
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.