Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 33,550.00 | 34,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | 173,863 |
| 2025-07-25 | 34,150.00 | 34,200.00 | 32,850.00 | 33,400.00 | 33,400.00 | 123,564 |
| 2025-07-24 | 35,200.00 | 35,200.00 | 33,950.00 | 34,450.00 | 34,450.00 | 144,195 |
| 2025-07-23 | 34,800.00 | 35,700.00 | 33,400.00 | 35,200.00 | 35,200.00 | 130,643 |
| 2025-07-22 | 34,800.00 | 35,800.00 | 33,300.00 | 34,150.00 | 34,150.00 | 132,331 |
| 2025-07-21 | 36,950.00 | 37,050.00 | 34,800.00 | 35,100.00 | 35,100.00 | 163,587 |
| 2025-07-18 | 35,700.00 | 39,100.00 | 34,750.00 | 37,200.00 | 37,200.00 | 432,974 |
| 2025-07-17 | 32,700.00 | 37,400.00 | 32,300.00 | 35,650.00 | 35,650.00 | 784,898 |
| 2025-07-16 | 32,250.00 | 33,050.00 | 31,900.00 | 32,300.00 | 32,300.00 | 147,340 |
| 2025-07-15 | 31,450.00 | 36,550.00 | 31,050.00 | 33,400.00 | 33,400.00 | 811,021 |
| 2025-07-14 | 31,250.00 | 31,450.00 | 30,100.00 | 30,550.00 | 30,550.00 | 99,690 |
| 2025-07-11 | 31,550.00 | 31,850.00 | 31,200.00 | 31,450.00 | 31,450.00 | 61,746 |
| 2025-07-10 | 32,100.00 | 32,600.00 | 31,650.00 | 31,850.00 | 31,850.00 | 87,077 |
| 2025-07-09 | 31,550.00 | 32,350.00 | 31,000.00 | 31,300.00 | 31,300.00 | 77,474 |
| 2025-07-08 | 31,450.00 | 32,450.00 | 30,950.00 | 31,500.00 | 31,500.00 | 100,448 |
| 2025-07-07 | 30,550.00 | 32,750.00 | 30,500.00 | 31,900.00 | 31,900.00 | 142,871 |
| 2025-07-04 | 33,100.00 | 33,100.00 | 30,100.00 | 30,550.00 | 30,550.00 | 197,399 |
| 2025-07-03 | 32,250.00 | 33,700.00 | 31,500.00 | 33,550.00 | 33,550.00 | 198,351 |
| 2025-07-02 | 32,150.00 | 32,500.00 | 30,950.00 | 31,900.00 | 31,900.00 | 125,432 |
| 2025-07-01 | 32,000.00 | 32,500.00 | 31,150.00 | 32,050.00 | 32,050.00 | 147,725 |
| 2025-06-30 | 33,000.00 | 33,050.00 | 31,200.00 | 32,000.00 | 32,000.00 | 265,190 |
| 2025-06-27 | 35,550.00 | 35,600.00 | 32,000.00 | 33,750.00 | 33,750.00 | 190,222 |
| 2025-06-26 | 36,150.00 | 36,600.00 | 33,100.00 | 34,600.00 | 34,600.00 | 285,999 |
| 2025-06-25 | 39,150.00 | 39,800.00 | 37,550.00 | 38,200.00 | 38,200.00 | 233,660 |
| 2025-06-24 | 37,400.00 | 38,550.00 | 36,700.00 | 36,950.00 | 36,950.00 | 267,468 |
| 2025-06-23 | 39,350.00 | 39,400.00 | 36,950.00 | 37,300.00 | 37,300.00 | 338,201 |
| 2025-06-20 | 43,900.00 | 43,900.00 | 41,150.00 | 41,150.00 | 41,150.00 | 171,116 |
| 2025-06-19 | 43,250.00 | 45,600.00 | 41,400.00 | 42,800.00 | 42,800.00 | 462,766 |
| 2025-06-18 | 45,500.00 | 45,550.00 | 42,800.00 | 42,900.00 | 42,900.00 | 280,388 |
| 2025-06-17 | 43,350.00 | 47,800.00 | 42,300.00 | 46,500.00 | 46,500.00 | 489,477 |
| 2025-06-16 | 41,850.00 | 43,800.00 | 39,400.00 | 43,500.00 | 43,500.00 | 336,329 |
| 2025-06-13 | 42,800.00 | 43,900.00 | 40,150.00 | 40,900.00 | 40,900.00 | 350,771 |
| 2025-06-12 | 44,950.00 | 45,050.00 | 41,900.00 | 42,450.00 | 42,450.00 | 332,570 |
| 2025-06-11 | 40,950.00 | 45,600.00 | 40,400.00 | 44,650.00 | 44,650.00 | 673,570 |
| 2025-06-10 | 38,400.00 | 41,800.00 | 38,400.00 | 40,650.00 | 40,650.00 | 533,763 |
| 2025-06-09 | 37,700.00 | 39,500.00 | 35,600.00 | 38,000.00 | 38,000.00 | 528,741 |
| 2025-06-05 | 39,400.00 | 40,400.00 | 36,400.00 | 37,200.00 | 37,200.00 | 589,769 |
| 2025-06-04 | 38,950.00 | 41,100.00 | 37,850.00 | 39,000.00 | 39,000.00 | 651,100 |
| 2025-06-02 | 40,650.00 | 44,100.00 | 40,225.00 | 42,950.00 | 42,950.00 | 613,435 |
| 2025-05-30 | 41,100.00 | 42,500.00 | 39,600.00 | 40,150.00 | 40,150.00 | 402,407 |
| 2025-05-29 | 43,100.00 | 43,300.00 | 40,700.00 | 41,100.00 | 41,100.00 | 534,616 |
| 2025-05-28 | 45,850.00 | 45,900.00 | 43,350.00 | 43,750.00 | 43,750.00 | 419,895 |
| 2025-05-27 | 47,050.00 | 48,350.00 | 45,250.00 | 46,400.00 | 46,400.00 | 640,256 |
| 2025-05-26 | 43,950.00 | 49,100.00 | 42,800.00 | 47,650.00 | 47,650.00 | 1,007,366 |
| 2025-05-23 | 39,800.00 | 43,800.00 | 37,650.00 | 42,950.00 | 42,950.00 | 1,270,665 |
| 2025-05-22 | 39,450.00 | 46,700.00 | 39,450.00 | 40,250.00 | 40,250.00 | 1,813,603 |
| 2025-05-21 | 43,700.00 | 44,400.00 | 40,650.00 | 40,700.00 | 40,700.00 | 705,958 |
| 2025-05-20 | 42,850.00 | 44,950.00 | 41,300.00 | 43,700.00 | 43,700.00 | 818,636 |
| 2025-05-19 | 48,250.00 | 48,250.00 | 42,350.00 | 43,450.00 | 43,450.00 | 835,313 |
| 2025-05-16 | 45,750.00 | 49,950.00 | 43,200.00 | 48,250.00 | 48,250.00 | 2,081,443 |
| 2025-05-15 | 43,000.00 | 45,100.00 | 40,800.00 | 44,000.00 | 44,000.00 | 1,531,878 |
| 2025-05-14 | 48,500.00 | 53,800.00 | 44,400.00 | 44,750.00 | 44,750.00 | 2,119,830 |
| 2025-05-13 | 54,100.00 | 56,100.00 | 48,250.00 | 50,300.00 | 50,300.00 | 1,711,832 |
| 2025-05-12 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0 |
| 2025-05-09 | 56,000.00 | 61,000.00 | 51,400.00 | 54,000.00 | 54,000.00 | 2,315,228 |
| 2025-05-08 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 0 |
| 2025-05-07 | 47,900.00 | 58,100.00 | 45,100.00 | 52,900.00 | 52,900.00 | 4,086,646 |
| 2025-05-02 | 35,000.00 | 46,900.00 | 34,350.00 | 46,900.00 | 46,900.00 | 3,041,453 |
| 2025-04-30 | 34,150.00 | 37,550.00 | 31,500.00 | 36,100.00 | 36,100.00 | 2,798,976 |
| 2025-04-29 | 31,300.00 | 36,000.00 | 30,550.00 | 33,850.00 | 33,850.00 | 2,608,942 |
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.