Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 47,400.00 | 48,900.00 | 46,000.00 | 47,400.00 | 47,400.00 | 543,813 |
| 2025-10-27 | 42,250.00 | 47,050.00 | 41,550.00 | 46,600.00 | 46,600.00 | 660,494 |
| 2025-10-24 | 42,700.00 | 43,250.00 | 40,750.00 | 41,900.00 | 41,900.00 | 284,887 |
| 2025-10-23 | 41,800.00 | 44,100.00 | 40,450.00 | 41,500.00 | 41,500.00 | 579,982 |
| 2025-10-22 | 38,400.00 | 41,900.00 | 37,300.00 | 41,250.00 | 41,250.00 | 560,337 |
| 2025-10-21 | 36,800.00 | 37,950.00 | 35,000.00 | 37,700.00 | 37,700.00 | 380,759 |
| 2025-10-20 | 34,900.00 | 36,750.00 | 33,100.00 | 36,550.00 | 36,550.00 | 414,022 |
| 2025-10-17 | 37,400.00 | 38,350.00 | 36,050.00 | 36,550.00 | 36,550.00 | 372,573 |
| 2025-10-16 | 41,000.00 | 41,250.00 | 37,200.00 | 37,600.00 | 37,600.00 | 782,532 |
| 2025-10-15 | 40,700.00 | 43,150.00 | 40,050.00 | 42,150.00 | 42,150.00 | 203,580 |
| 2025-10-14 | 41,900.00 | 43,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 288,339 |
| 2025-10-13 | 41,600.00 | 43,000.00 | 41,200.00 | 41,850.00 | 41,850.00 | 171,246 |
| 2025-10-10 | 44,600.00 | 44,600.00 | 42,000.00 | 42,700.00 | 42,700.00 | 300,863 |
| 2025-10-02 | 45,650.00 | 46,200.00 | 44,300.00 | 44,750.00 | 44,750.00 | 184,578 |
| 2025-10-01 | 46,250.00 | 47,500.00 | 44,600.00 | 45,650.00 | 45,650.00 | 218,289 |
| 2025-09-30 | 46,300.00 | 48,875.00 | 46,050.00 | 46,450.00 | 46,450.00 | 265,805 |
| 2025-09-29 | 45,000.00 | 47,800.00 | 44,000.00 | 45,900.00 | 45,900.00 | 325,430 |
| 2025-09-26 | 45,850.00 | 46,400.00 | 43,750.00 | 44,700.00 | 44,700.00 | 361,528 |
| 2025-09-25 | 48,900.00 | 49,000.00 | 46,000.00 | 46,050.00 | 46,050.00 | 553,304 |
| 2025-09-24 | 51,700.00 | 51,700.00 | 48,500.00 | 49,200.00 | 49,200.00 | 528,637 |
| 2025-09-23 | 50,000.00 | 53,100.00 | 49,300.00 | 52,100.00 | 52,100.00 | 760,108 |
| 2025-09-22 | 52,900.00 | 57,500.00 | 51,200.00 | 51,800.00 | 51,800.00 | 1,659,213 |
| 2025-09-19 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 0 |
| 2025-09-18 | 51,500.00 | 52,800.00 | 48,300.00 | 48,600.00 | 48,600.00 | 389,138 |
| 2025-09-17 | 50,000.00 | 52,700.00 | 48,700.00 | 49,950.00 | 49,950.00 | 410,806 |
| 2025-09-16 | 47,100.00 | 54,300.00 | 45,550.00 | 51,600.00 | 51,600.00 | 1,137,434 |
| 2025-09-15 | 42,650.00 | 47,650.00 | 41,650.00 | 47,400.00 | 47,400.00 | 591,979 |
| 2025-09-12 | 42,950.00 | 43,700.00 | 41,750.00 | 43,000.00 | 43,000.00 | 170,645 |
| 2025-09-11 | 44,200.00 | 44,350.00 | 42,150.00 | 42,450.00 | 42,450.00 | 328,342 |
| 2025-09-10 | 44,000.00 | 47,150.00 | 43,650.00 | 45,200.00 | 45,200.00 | 906,104 |
| 2025-09-09 | 43,000.00 | 43,000.00 | 42,000.00 | 42,650.00 | 42,650.00 | 138,221 |
| 2025-09-08 | 43,350.00 | 43,600.00 | 42,250.00 | 43,450.00 | 43,450.00 | 144,477 |
| 2025-09-05 | 42,500.00 | 43,000.00 | 41,550.00 | 42,450.00 | 42,450.00 | 187,864 |
| 2025-09-04 | 42,500.00 | 43,800.00 | 41,350.00 | 43,300.00 | 43,300.00 | 175,574 |
| 2025-09-03 | 43,700.00 | 43,950.00 | 41,900.00 | 43,100.00 | 43,100.00 | 206,535 |
| 2025-09-02 | 42,600.00 | 44,650.00 | 41,550.00 | 42,650.00 | 42,650.00 | 548,224 |
| 2025-09-01 | 44,600.00 | 44,600.00 | 41,150.00 | 41,350.00 | 41,350.00 | 332,394 |
| 2025-08-29 | 46,700.00 | 46,950.00 | 43,450.00 | 44,400.00 | 44,400.00 | 634,919 |
| 2025-08-28 | 47,500.00 | 49,300.00 | 46,300.00 | 47,850.00 | 47,850.00 | 1,195,299 |
| 2025-08-27 | 38,000.00 | 47,450.00 | 36,350.00 | 47,450.00 | 47,450.00 | 2,209,200 |
| 2025-08-26 | 34,600.00 | 37,450.00 | 34,500.00 | 36,500.00 | 36,500.00 | 330,632 |
| 2025-08-25 | 32,000.00 | 37,000.00 | 32,000.00 | 35,950.00 | 35,950.00 | 502,804 |
| 2025-08-22 | 31,950.00 | 32,100.00 | 30,950.00 | 31,100.00 | 31,100.00 | 66,671 |
| 2025-08-21 | 31,600.00 | 33,000.00 | 31,200.00 | 31,350.00 | 31,350.00 | 107,752 |
| 2025-08-20 | 31,600.00 | 32,250.00 | 30,700.00 | 31,250.00 | 31,250.00 | 130,675 |
| 2025-08-19 | 33,900.00 | 33,950.00 | 32,150.00 | 32,950.00 | 32,950.00 | 148,423 |
| 2025-08-18 | 36,000.00 | 36,600.00 | 34,150.00 | 34,350.00 | 34,350.00 | 224,722 |
| 2025-08-14 | 37,000.00 | 37,150.00 | 34,650.00 | 36,850.00 | 36,850.00 | 500,328 |
| 2025-08-13 | 31,100.00 | 34,800.00 | 30,900.00 | 34,800.00 | 34,800.00 | 351,903 |
| 2025-08-12 | 31,450.00 | 31,550.00 | 30,650.00 | 30,650.00 | 30,650.00 | 65,025 |
| 2025-08-11 | 31,100.00 | 31,500.00 | 30,350.00 | 31,200.00 | 31,200.00 | 77,296 |
| 2025-08-08 | 31,850.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | 86,421 |
| 2025-08-07 | 31,450.00 | 32,350.00 | 30,800.00 | 32,150.00 | 32,150.00 | 111,881 |
| 2025-08-06 | 30,300.00 | 31,950.00 | 29,950.00 | 31,800.00 | 31,800.00 | 117,902 |
| 2025-08-05 | 30,750.00 | 31,950.00 | 30,350.00 | 30,800.00 | 30,800.00 | 100,430 |
| 2025-08-04 | 29,000.00 | 31,100.00 | 29,000.00 | 30,650.00 | 30,650.00 | 102,697 |
| 2025-08-01 | 29,700.00 | 30,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | 141,186 |
| 2025-07-31 | 30,800.00 | 33,850.00 | 29,650.00 | 30,700.00 | 30,700.00 | 210,121 |
| 2025-07-30 | 31,650.00 | 31,950.00 | 30,250.00 | 31,300.00 | 31,300.00 | 123,778 |
| 2025-07-29 | 32,750.00 | 33,200.00 | 31,500.00 | 33,000.00 | 33,000.00 | 101,884 |
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.