Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,590.00 | 10,700.00 | 9,930.00 | 10,700.00 | 10,700.00 | 643 |
| 2023-02-09 | 10,780.00 | 10,850.00 | 10,560.00 | 10,600.00 | 10,600.00 | 6,094 |
| 2023-02-08 | 10,480.00 | 10,900.00 | 10,310.00 | 10,720.00 | 10,720.00 | 5,876 |
| 2023-02-07 | 10,400.00 | 10,790.00 | 10,260.00 | 10,460.00 | 10,460.00 | 2,962 |
| 2023-02-06 | 9,980.00 | 10,210.00 | 9,820.00 | 10,090.00 | 10,090.00 | 3,575 |
| 2023-02-03 | 10,500.00 | 10,500.00 | 10,010.00 | 10,070.00 | 10,070.00 | 2,748 |
| 2023-02-02 | 10,410.00 | 10,520.00 | 10,230.00 | 10,360.00 | 10,360.00 | 4,332 |
| 2023-02-01 | 10,250.00 | 10,440.00 | 10,030.00 | 10,310.00 | 10,310.00 | 2,627 |
| 2023-01-31 | 9,630.00 | 10,480.00 | 9,630.00 | 10,200.00 | 10,200.00 | 2,693 |
| 2023-01-30 | 9,710.00 | 9,870.00 | 9,600.00 | 9,750.00 | 9,750.00 | 6,226 |
| 2023-01-27 | 9,650.00 | 9,800.00 | 9,500.00 | 9,690.00 | 9,690.00 | 2,579 |
| 2023-01-26 | 9,360.00 | 10,870.00 | 9,200.00 | 9,580.00 | 9,580.00 | 10,523 |
| 2023-01-25 | 9,070.00 | 9,140.00 | 8,710.00 | 8,980.00 | 8,980.00 | 2,438 |
| 2023-01-20 | 8,700.00 | 9,040.00 | 8,700.00 | 8,900.00 | 8,900.00 | 61,147 |
| 2023-01-19 | 8,920.00 | 9,030.00 | 8,720.00 | 8,790.00 | 8,790.00 | 71,035 |
| 2023-01-18 | 9,110.00 | 9,170.00 | 8,910.00 | 8,920.00 | 8,920.00 | 59,497 |
| 2023-01-17 | 9,500.00 | 9,500.00 | 9,060.00 | 9,100.00 | 9,100.00 | 100,566 |
| 2023-01-16 | 9,380.00 | 9,510.00 | 9,230.00 | 9,350.00 | 9,350.00 | 68,079 |
| 2023-01-13 | 9,500.00 | 9,710.00 | 9,370.00 | 9,370.00 | 9,370.00 | 63,538 |
| 2023-01-12 | 9,560.00 | 9,650.00 | 9,460.00 | 9,480.00 | 9,480.00 | 81,444 |
| 2023-01-11 | 9,690.00 | 10,150.00 | 9,500.00 | 9,510.00 | 9,510.00 | 253,919 |
| 2023-01-10 | 9,490.00 | 9,660.00 | 9,370.00 | 9,480.00 | 9,480.00 | 97,839 |
| 2023-01-09 | 9,660.00 | 9,780.00 | 9,470.00 | 9,490.00 | 9,490.00 | 155,206 |
| 2023-01-06 | 9,070.00 | 9,770.00 | 8,800.00 | 9,610.00 | 9,610.00 | 307,825 |
| 2023-01-05 | 8,940.00 | 9,340.00 | 8,880.00 | 9,110.00 | 9,110.00 | 194,912 |
| 2023-01-04 | 8,860.00 | 8,970.00 | 8,730.00 | 8,820.00 | 8,820.00 | 103,335 |
| 2023-01-03 | 8,930.00 | 9,230.00 | 8,650.00 | 8,750.00 | 8,750.00 | 208,746 |
| 2023-01-02 | 9,800.00 | 9,950.00 | 8,930.00 | 8,940.00 | 8,940.00 | 295,733 |
| 2022-12-29 | 9,990.00 | 10,300.00 | 9,780.00 | 9,780.00 | 9,780.00 | 334,267 |
| 2022-12-28 | 10,100.00 | 10,650.00 | 9,910.00 | 10,050.00 | 10,050.00 | 587,905 |
| 2022-12-27 | 9,970.00 | 10,700.00 | 9,900.00 | 10,050.00 | 10,050.00 | 476,985 |
| 2022-12-26 | 9,780.00 | 10,700.00 | 9,750.00 | 10,000.00 | 10,000.00 | 377,591 |
| 2022-12-23 | 10,100.00 | 10,450.00 | 9,660.00 | 9,700.00 | 9,700.00 | 493,404 |
| 2022-12-22 | 10,900.00 | 10,900.00 | 10,100.00 | 10,200.00 | 10,200.00 | 636,317 |
| 2022-12-21 | 10,900.00 | 11,400.00 | 10,600.00 | 10,850.00 | 10,850.00 | 677,954 |
| 2022-12-20 | 10,050.00 | 11,750.00 | 9,660.00 | 11,200.00 | 11,200.00 | 3,251,694 |
| 2022-12-19 | 10,300.00 | 10,750.00 | 10,050.00 | 10,150.00 | 10,150.00 | 537,139 |
| 2022-12-16 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 565,130 |
| 2022-12-15 | 9,750.00 | 11,950.00 | 9,680.00 | 10,650.00 | 10,650.00 | 3,386,726 |
| 2022-12-14 | 9,620.00 | 9,960.00 | 9,550.00 | 9,610.00 | 9,610.00 | 286,335 |
| 2022-12-13 | 9,750.00 | 10,000.00 | 9,410.00 | 9,500.00 | 9,500.00 | 492,751 |
| 2022-12-12 | 10,850.00 | 10,900.00 | 9,670.00 | 9,670.00 | 9,670.00 | 454,893 |
| 2022-12-09 | 11,200.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | 240,657 |
| 2022-12-08 | 11,800.00 | 12,050.00 | 10,750.00 | 10,950.00 | 10,950.00 | 1,042,912 |
| 2022-12-07 | 12,650.00 | 12,700.00 | 11,550.00 | 11,750.00 | 11,750.00 | 638,225 |
| 2022-12-06 | 12,850.00 | 12,900.00 | 12,050.00 | 12,600.00 | 12,600.00 | 686,258 |
| 2022-12-05 | 13,150.00 | 13,600.00 | 12,900.00 | 13,200.00 | 13,200.00 | 700,741 |
| 2022-12-02 | 12,850.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | 465,734 |
| 2022-12-01 | 12,900.00 | 13,300.00 | 12,700.00 | 13,100.00 | 13,100.00 | 814,192 |
| 2022-11-30 | 13,650.00 | 13,800.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1,393,197 |
| 2022-11-29 | 14,600.00 | 14,750.00 | 13,900.00 | 14,050.00 | 14,050.00 | 946,864 |
| 2022-11-28 | 14,500.00 | 15,100.00 | 13,700.00 | 15,100.00 | 15,100.00 | 1,806,812 |
| 2022-11-25 | 13,950.00 | 16,100.00 | 13,450.00 | 14,700.00 | 14,700.00 | 8,051,863 |
| 2022-11-24 | 14,000.00 | 14,300.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,838,362 |
| 2022-11-23 | 15,400.00 | 16,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3,413,415 |
| 2022-11-22 | 12,750.00 | 15,900.00 | 11,950.00 | 14,950.00 | 14,950.00 | 17,210,873 |
← NewerPage 16 of 16 · 956 trading days
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.