Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 75,900.00 | 76,900.00 | 74,700.00 | 76,000.00 | 76,000.00 | 113,562 |
| 2026-01-22 | 73,700.00 | 77,000.00 | 70,200.00 | 76,400.00 | 76,400.00 | 152,200 |
| 2026-01-21 | 77,300.00 | 77,900.00 | 72,700.00 | 73,800.00 | 73,800.00 | 221,190 |
| 2026-01-20 | 81,300.00 | 82,900.00 | 79,500.00 | 79,600.00 | 79,600.00 | 91,162 |
| 2026-01-19 | 81,400.00 | 84,800.00 | 78,700.00 | 81,300.00 | 81,300.00 | 164,080 |
| 2026-01-16 | 79,100.00 | 82,300.00 | 77,800.00 | 80,600.00 | 80,600.00 | 118,949 |
| 2026-01-15 | 82,000.00 | 83,200.00 | 78,800.00 | 81,300.00 | 81,300.00 | 76,310 |
| 2026-01-14 | 83,800.00 | 85,300.00 | 75,500.00 | 80,200.00 | 80,200.00 | 131,351 |
| 2026-01-13 | 86,600.00 | 87,500.00 | 83,100.00 | 83,600.00 | 83,600.00 | 129,562 |
| 2026-01-12 | 86,100.00 | 88,600.00 | 84,200.00 | 86,900.00 | 86,900.00 | 106,198 |
| 2026-01-09 | 87,700.00 | 88,000.00 | 84,500.00 | 87,000.00 | 87,000.00 | 111,731 |
| 2026-01-08 | 85,200.00 | 90,500.00 | 81,400.00 | 88,600.00 | 88,600.00 | 249,899 |
| 2026-01-07 | 86,400.00 | 86,400.00 | 83,000.00 | 84,300.00 | 84,300.00 | 92,452 |
| 2026-01-06 | 89,100.00 | 89,100.00 | 84,900.00 | 85,700.00 | 85,700.00 | 136,195 |
| 2026-01-05 | 81,000.00 | 88,200.00 | 80,000.00 | 88,200.00 | 88,200.00 | 191,339 |
| 2026-01-02 | 84,200.00 | 88,700.00 | 81,800.00 | 83,200.00 | 83,200.00 | 188,335 |
| 2025-12-30 | 82,700.00 | 85,400.00 | 78,100.00 | 84,200.00 | 84,200.00 | 383,045 |
| 2025-12-29 | 74,500.00 | 83,500.00 | 73,100.00 | 83,100.00 | 83,100.00 | 606,302 |
| 2025-12-26 | 71,500.00 | 73,000.00 | 69,500.00 | 72,300.00 | 72,300.00 | 366,327 |
| 2025-12-24 | 74,700.00 | 74,700.00 | 70,500.00 | 71,500.00 | 71,500.00 | 350,287 |
| 2025-12-23 | 78,400.00 | 79,600.00 | 71,900.00 | 73,500.00 | 73,500.00 | 628,835 |
| 2025-12-22 | 87,500.00 | 87,900.00 | 77,600.00 | 78,800.00 | 78,800.00 | 520,133 |
| 2025-12-19 | 85,000.00 | 90,700.00 | 82,000.00 | 86,200.00 | 86,200.00 | 396,096 |
| 2025-12-18 | 83,600.00 | 91,000.00 | 82,800.00 | 84,000.00 | 84,000.00 | 344,363 |
| 2025-12-17 | 88,000.00 | 88,900.00 | 84,300.00 | 85,400.00 | 85,400.00 | 279,291 |
| 2025-12-16 | 90,300.00 | 92,500.00 | 87,000.00 | 87,500.00 | 87,500.00 | 367,240 |
| 2025-12-15 | 90,100.00 | 93,000.00 | 89,500.00 | 90,300.00 | 90,300.00 | 303,971 |
| 2025-12-12 | 90,600.00 | 93,900.00 | 89,300.00 | 90,100.00 | 90,100.00 | 413,951 |
| 2025-12-11 | 91,500.00 | 99,000.00 | 88,100.00 | 90,000.00 | 90,000.00 | 857,530 |
| 2025-12-10 | 93,100.00 | 93,100.00 | 88,100.00 | 91,000.00 | 91,000.00 | 379,822 |
| 2025-12-09 | 89,800.00 | 94,500.00 | 87,300.00 | 93,000.00 | 93,000.00 | 524,560 |
| 2025-12-08 | 88,100.00 | 94,200.00 | 85,100.00 | 90,100.00 | 90,100.00 | 887,263 |
| 2025-12-05 | 95,700.00 | 96,800.00 | 85,000.00 | 86,900.00 | 86,900.00 | 1,305,351 |
| 2025-12-04 | 77,800.00 | 99,000.00 | 76,300.00 | 97,200.00 | 97,200.00 | 3,048,328 |
| 2025-12-03 | 70,600.00 | 88,000.00 | 67,800.00 | 78,300.00 | 78,300.00 | 6,650,011 |
| 2025-12-02 | 64,900.00 | 71,900.00 | 63,700.00 | 70,500.00 | 70,500.00 | 599,109 |
| 2025-12-01 | 62,500.00 | 66,400.00 | 60,900.00 | 65,600.00 | 65,600.00 | 452,952 |
| 2025-11-28 | 57,700.00 | 62,100.00 | 56,400.00 | 61,600.00 | 61,600.00 | 568,117 |
| 2025-11-27 | 60,900.00 | 61,300.00 | 56,300.00 | 56,400.00 | 56,400.00 | 443,523 |
| 2025-11-26 | 59,700.00 | 62,900.00 | 56,100.00 | 60,100.00 | 60,100.00 | 431,952 |
| 2025-11-25 | 62,500.00 | 64,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | 483,953 |
| 2025-11-24 | 71,600.00 | 73,500.00 | 61,100.00 | 63,500.00 | 63,500.00 | 942,847 |
| 2025-11-21 | 64,400.00 | 70,800.00 | 62,100.00 | 70,000.00 | 70,000.00 | 812,373 |
| 2025-11-20 | 63,600.00 | 67,700.00 | 61,600.00 | 66,600.00 | 66,600.00 | 521,494 |
| 2025-11-19 | 72,000.00 | 72,100.00 | 62,000.00 | 64,900.00 | 64,900.00 | 1,092,795 |
| 2025-11-18 | 70,300.00 | 75,900.00 | 68,200.00 | 74,800.00 | 74,800.00 | 1,373,781 |
| 2025-11-17 | 62,300.00 | 71,200.00 | 62,300.00 | 68,200.00 | 68,200.00 | 1,101,999 |
| 2025-11-14 | 63,400.00 | 67,300.00 | 60,500.00 | 63,200.00 | 63,200.00 | 842,009 |
| 2025-11-13 | 63,300.00 | 68,000.00 | 61,900.00 | 63,200.00 | 63,200.00 | 1,143,730 |
| 2025-11-12 | 57,500.00 | 65,000.00 | 56,900.00 | 63,200.00 | 63,200.00 | 2,063,233 |
| 2025-11-11 | 57,200.00 | 57,600.00 | 54,600.00 | 55,800.00 | 55,800.00 | 564,580 |
| 2025-11-10 | 55,400.00 | 61,500.00 | 52,800.00 | 59,000.00 | 59,000.00 | 1,672,350 |
| 2025-11-07 | 52,100.00 | 57,200.00 | 52,000.00 | 54,900.00 | 54,900.00 | 742,279 |
| 2025-11-06 | 54,000.00 | 56,000.00 | 50,000.00 | 53,900.00 | 53,900.00 | 720,427 |
| 2025-11-05 | 56,200.00 | 56,800.00 | 49,650.00 | 53,000.00 | 53,000.00 | 879,964 |
| 2025-11-04 | 49,300.00 | 58,000.00 | 47,350.00 | 55,400.00 | 55,400.00 | 1,954,693 |
| 2025-11-03 | 51,700.00 | 52,600.00 | 48,450.00 | 49,050.00 | 49,050.00 | 623,030 |
| 2025-10-31 | 48,300.00 | 51,700.00 | 47,000.00 | 51,000.00 | 51,000.00 | 725,024 |
| 2025-10-30 | 47,300.00 | 49,150.00 | 45,950.00 | 47,950.00 | 47,950.00 | 372,684 |
| 2025-10-29 | 47,500.00 | 49,500.00 | 46,000.00 | 47,250.00 | 47,250.00 | 465,293 |
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.