Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 24,850.00 | 29,350.00 | 24,150.00 | 27,700.00 | 27,700.00 | 2,015,036 |
| 2025-04-25 | 29,650.00 | 31,200.00 | 25,250.00 | 25,250.00 | 25,250.00 | 2,369,720 |
| 2025-04-24 | 26,300.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 829,765 |
| 2025-04-23 | 23,100.00 | 24,350.00 | 20,000.00 | 20,800.00 | 20,800.00 | 781,738 |
| 2025-04-22 | 24,300.00 | 24,300.00 | 22,700.00 | 24,300.00 | 24,300.00 | 397,244 |
| 2025-04-21 | 22,750.00 | 25,650.00 | 22,650.00 | 24,700.00 | 24,700.00 | 1,202,219 |
| 2025-04-18 | 24,400.00 | 24,500.00 | 21,500.00 | 22,350.00 | 22,350.00 | 1,131,045 |
| 2025-04-17 | 18,250.00 | 21,700.00 | 18,230.00 | 21,000.00 | 21,000.00 | 1,251,809 |
| 2025-04-16 | 18,980.00 | 18,980.00 | 16,990.00 | 17,000.00 | 17,000.00 | 300,322 |
| 2025-04-15 | 18,250.00 | 19,350.00 | 17,800.00 | 18,850.00 | 18,850.00 | 438,022 |
| 2025-04-14 | 18,550.00 | 18,700.00 | 17,400.00 | 18,130.00 | 18,130.00 | 405,254 |
| 2025-04-11 | 14,250.00 | 17,190.00 | 14,070.00 | 17,170.00 | 17,170.00 | 678,145 |
| 2025-04-10 | 13,970.00 | 14,440.00 | 13,930.00 | 14,320.00 | 14,320.00 | 75,198 |
| 2025-04-09 | 13,150.00 | 13,490.00 | 12,100.00 | 13,390.00 | 13,390.00 | 69,509 |
| 2025-04-08 | 13,340.00 | 13,700.00 | 13,050.00 | 13,240.00 | 13,240.00 | 43,562 |
| 2025-04-07 | 13,760.00 | 13,850.00 | 12,960.00 | 13,050.00 | 13,050.00 | 107,451 |
| 2025-04-04 | 13,690.00 | 14,320.00 | 13,330.00 | 14,310.00 | 14,310.00 | 67,380 |
| 2025-04-03 | 13,540.00 | 13,880.00 | 13,200.00 | 13,610.00 | 13,610.00 | 32,636 |
| 2025-04-02 | 13,670.00 | 13,990.00 | 13,560.00 | 13,870.00 | 13,870.00 | 39,584 |
| 2025-04-01 | 13,510.00 | 14,290.00 | 13,510.00 | 13,670.00 | 13,670.00 | 52,098 |
| 2025-03-31 | 13,950.00 | 14,100.00 | 13,320.00 | 13,500.00 | 13,500.00 | 82,214 |
| 2025-03-28 | 14,600.00 | 14,990.00 | 14,250.00 | 14,340.00 | 14,340.00 | 49,338 |
| 2025-03-27 | 14,960.00 | 15,240.00 | 14,480.00 | 14,590.00 | 14,590.00 | 90,250 |
| 2025-03-26 | 15,880.00 | 15,880.00 | 14,860.00 | 15,160.00 | 15,160.00 | 125,499 |
| 2025-03-25 | 14,600.00 | 15,710.00 | 14,460.00 | 15,380.00 | 15,380.00 | 295,350 |
| 2025-03-24 | 14,200.00 | 14,920.00 | 14,200.00 | 14,540.00 | 14,540.00 | 64,225 |
| 2025-03-21 | 13,580.00 | 14,870.00 | 13,200.00 | 14,570.00 | 14,570.00 | 190,303 |
| 2025-03-20 | 13,800.00 | 13,980.00 | 13,490.00 | 13,540.00 | 13,540.00 | 50,166 |
| 2025-03-19 | 14,100.00 | 14,150.00 | 13,650.00 | 13,810.00 | 13,810.00 | 70,979 |
| 2025-03-18 | 14,470.00 | 14,470.00 | 13,870.00 | 14,100.00 | 14,100.00 | 62,564 |
| 2025-03-17 | 14,000.00 | 14,270.00 | 13,800.00 | 14,260.00 | 14,260.00 | 54,607 |
| 2025-03-14 | 14,550.00 | 14,550.00 | 14,000.00 | 14,080.00 | 14,080.00 | 62,092 |
| 2025-03-13 | 14,200.00 | 14,780.00 | 14,120.00 | 14,550.00 | 14,550.00 | 93,543 |
| 2025-03-12 | 14,000.00 | 14,250.00 | 13,760.00 | 14,020.00 | 14,020.00 | 106,181 |
| 2025-03-11 | 13,800.00 | 14,200.00 | 13,500.00 | 14,060.00 | 14,060.00 | 68,548 |
| 2025-03-10 | 14,120.00 | 14,230.00 | 13,760.00 | 14,150.00 | 14,150.00 | 46,668 |
| 2025-03-07 | 14,500.00 | 14,570.00 | 13,700.00 | 14,070.00 | 14,070.00 | 96,675 |
| 2025-03-06 | 15,250.00 | 15,250.00 | 14,480.00 | 14,500.00 | 14,500.00 | 97,647 |
| 2025-03-05 | 15,200.00 | 15,620.00 | 14,800.00 | 15,060.00 | 15,060.00 | 96,176 |
| 2025-03-04 | 15,280.00 | 15,280.00 | 14,500.00 | 15,200.00 | 15,200.00 | 65,581 |
| 2025-02-28 | 15,400.00 | 15,540.00 | 14,950.00 | 15,020.00 | 15,020.00 | 91,042 |
| 2025-02-27 | 16,240.00 | 16,240.00 | 15,520.00 | 15,650.00 | 15,650.00 | 54,877 |
| 2025-02-26 | 16,070.00 | 16,430.00 | 15,800.00 | 16,070.00 | 16,070.00 | 72,664 |
| 2025-02-25 | 15,390.00 | 16,140.00 | 15,280.00 | 16,090.00 | 16,090.00 | 93,508 |
| 2025-02-24 | 16,160.00 | 16,190.00 | 15,150.00 | 15,390.00 | 15,390.00 | 101,789 |
| 2025-02-21 | 15,630.00 | 16,300.00 | 15,630.00 | 16,070.00 | 16,070.00 | 100,459 |
| 2025-02-20 | 15,780.00 | 16,090.00 | 15,550.00 | 15,580.00 | 15,580.00 | 96,968 |
| 2025-02-19 | 15,850.00 | 16,110.00 | 15,610.00 | 15,780.00 | 15,780.00 | 140,422 |
| 2025-02-18 | 16,010.00 | 16,150.00 | 15,640.00 | 15,990.00 | 15,990.00 | 131,896 |
| 2025-02-17 | 16,090.00 | 16,370.00 | 15,970.00 | 16,100.00 | 16,100.00 | 123,257 |
| 2025-02-14 | 16,500.00 | 16,630.00 | 16,010.00 | 16,150.00 | 16,150.00 | 132,695 |
| 2025-02-13 | 16,980.00 | 17,040.00 | 16,480.00 | 16,530.00 | 16,530.00 | 160,722 |
| 2025-02-12 | 17,060.00 | 17,100.00 | 16,510.00 | 17,040.00 | 17,040.00 | 118,360 |
| 2025-02-11 | 17,330.00 | 17,880.00 | 16,870.00 | 16,900.00 | 16,900.00 | 199,951 |
| 2025-02-10 | 16,810.00 | 17,450.00 | 15,880.00 | 17,320.00 | 17,320.00 | 227,890 |
| 2025-02-07 | 18,500.00 | 18,830.00 | 14,810.00 | 16,980.00 | 16,980.00 | 865,556 |
| 2025-02-06 | 17,630.00 | 18,900.00 | 17,630.00 | 17,970.00 | 17,970.00 | 310,376 |
| 2025-02-05 | 17,990.00 | 17,990.00 | 17,390.00 | 17,520.00 | 17,520.00 | 135,639 |
| 2025-02-04 | 17,880.00 | 18,380.00 | 17,680.00 | 17,800.00 | 17,800.00 | 170,243 |
| 2025-02-03 | 17,900.00 | 18,480.00 | 17,400.00 | 17,550.00 | 17,550.00 | 328,295 |
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.