Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 17,550.00 | 17,770.00 | 17,040.00 | 17,360.00 | 17,360.00 | 120,319 |
| 2025-01-24 | 17,360.00 | 17,690.00 | 17,050.00 | 17,400.00 | 17,400.00 | 148,856 |
| 2025-01-23 | 17,370.00 | 18,230.00 | 17,220.00 | 17,490.00 | 17,490.00 | 212,219 |
| 2025-01-22 | 17,700.00 | 17,850.00 | 17,240.00 | 17,370.00 | 17,370.00 | 150,886 |
| 2025-01-21 | 17,800.00 | 17,830.00 | 17,210.00 | 17,750.00 | 17,750.00 | 103,135 |
| 2025-01-20 | 18,030.00 | 18,260.00 | 17,000.00 | 17,500.00 | 17,500.00 | 218,425 |
| 2025-01-17 | 19,270.00 | 19,270.00 | 18,070.00 | 18,290.00 | 18,290.00 | 213,248 |
| 2025-01-16 | 18,810.00 | 19,280.00 | 18,370.00 | 18,920.00 | 18,920.00 | 247,958 |
| 2025-01-15 | 18,730.00 | 18,870.00 | 17,840.00 | 18,710.00 | 18,710.00 | 288,676 |
| 2025-01-14 | 20,850.00 | 21,750.00 | 19,000.00 | 19,270.00 | 19,270.00 | 644,867 |
| 2025-01-13 | 20,450.00 | 21,200.00 | 19,600.00 | 20,150.00 | 20,150.00 | 422,366 |
| 2025-01-10 | 20,050.00 | 20,300.00 | 19,020.00 | 19,300.00 | 19,300.00 | 346,772 |
| 2025-01-09 | 20,500.00 | 22,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | 791,428 |
| 2025-01-08 | 20,550.00 | 21,150.00 | 19,220.00 | 20,150.00 | 20,150.00 | 625,371 |
| 2025-01-07 | 21,500.00 | 21,500.00 | 20,800.00 | 21,200.00 | 21,200.00 | 295,514 |
| 2025-01-06 | 20,700.00 | 22,000.00 | 19,970.00 | 21,350.00 | 21,350.00 | 584,441 |
| 2025-01-03 | 20,850.00 | 21,150.00 | 20,000.00 | 20,400.00 | 20,400.00 | 440,790 |
| 2025-01-02 | 20,800.00 | 21,300.00 | 20,300.00 | 20,650.00 | 20,650.00 | 382,218 |
| 2024-12-30 | 19,940.00 | 23,050.00 | 19,940.00 | 21,300.00 | 21,300.00 | 1,363,174 |
| 2024-12-27 | 19,300.00 | 20,100.00 | 18,480.00 | 19,740.00 | 19,740.00 | 847,433 |
| 2024-12-26 | 17,420.00 | 19,860.00 | 17,390.00 | 19,300.00 | 19,300.00 | 1,617,697 |
| 2024-12-24 | 18,190.00 | 18,370.00 | 17,150.00 | 17,360.00 | 17,360.00 | 464,083 |
| 2024-12-23 | 16,900.00 | 18,500.00 | 16,870.00 | 18,250.00 | 18,250.00 | 1,036,656 |
| 2024-12-20 | 15,500.00 | 18,130.00 | 15,270.00 | 17,420.00 | 17,420.00 | 2,484,724 |
| 2024-12-19 | 15,000.00 | 16,190.00 | 14,980.00 | 15,220.00 | 15,220.00 | 606,864 |
| 2024-12-18 | 17,890.00 | 17,960.00 | 15,550.00 | 16,080.00 | 16,080.00 | 2,101,730 |
| 2024-12-17 | 14,100.00 | 17,350.00 | 13,730.00 | 17,350.00 | 17,350.00 | 1,702,743 |
| 2024-12-16 | 13,530.00 | 13,850.00 | 13,160.00 | 13,350.00 | 13,350.00 | 144,154 |
| 2024-12-13 | 13,530.00 | 13,690.00 | 13,360.00 | 13,450.00 | 13,450.00 | 208,364 |
| 2024-12-12 | 12,990.00 | 14,450.00 | 12,970.00 | 13,980.00 | 13,980.00 | 913,255 |
| 2024-12-11 | 12,200.00 | 12,890.00 | 12,090.00 | 12,570.00 | 12,570.00 | 108,790 |
| 2024-12-10 | 11,190.00 | 12,180.00 | 11,190.00 | 12,030.00 | 12,030.00 | 116,340 |
| 2024-12-09 | 12,200.00 | 12,400.00 | 11,110.00 | 11,110.00 | 11,110.00 | 277,239 |
| 2024-12-06 | 13,590.00 | 13,590.00 | 12,380.00 | 12,870.00 | 12,870.00 | 260,612 |
| 2024-12-05 | 14,050.00 | 14,050.00 | 13,360.00 | 13,760.00 | 13,760.00 | 109,705 |
| 2024-12-04 | 13,750.00 | 14,340.00 | 13,100.00 | 13,920.00 | 13,920.00 | 162,362 |
| 2024-12-03 | 13,300.00 | 14,530.00 | 13,300.00 | 14,190.00 | 14,190.00 | 201,573 |
| 2024-12-02 | 13,970.00 | 14,180.00 | 13,300.00 | 13,330.00 | 13,330.00 | 184,459 |
| 2024-11-29 | 14,180.00 | 14,180.00 | 13,530.00 | 13,900.00 | 13,900.00 | 186,777 |
| 2024-11-28 | 14,300.00 | 14,490.00 | 13,990.00 | 14,310.00 | 14,310.00 | 209,630 |
| 2024-11-27 | 14,240.00 | 15,880.00 | 14,020.00 | 14,110.00 | 14,110.00 | 864,423 |
| 2024-11-26 | 14,310.00 | 14,360.00 | 13,420.00 | 13,740.00 | 13,740.00 | 232,245 |
| 2024-11-25 | 14,410.00 | 14,480.00 | 14,040.00 | 14,190.00 | 14,190.00 | 200,894 |
| 2024-11-22 | 15,310.00 | 15,310.00 | 13,510.00 | 14,000.00 | 14,000.00 | 596,495 |
| 2024-11-21 | 16,980.00 | 17,000.00 | 14,890.00 | 14,970.00 | 14,970.00 | 872,642 |
| 2024-11-20 | 15,560.00 | 18,820.00 | 15,500.00 | 17,450.00 | 17,450.00 | 2,718,589 |
| 2024-11-19 | 14,990.00 | 15,500.00 | 13,500.00 | 15,100.00 | 15,100.00 | 504,790 |
| 2024-11-18 | 15,120.00 | 16,840.00 | 13,850.00 | 14,440.00 | 14,440.00 | 2,123,895 |
| 2024-11-15 | 13,010.00 | 13,280.00 | 12,780.00 | 13,180.00 | 13,180.00 | 199,054 |
| 2024-11-14 | 13,130.00 | 14,150.00 | 13,130.00 | 13,310.00 | 13,310.00 | 325,156 |
| 2024-11-13 | 14,350.00 | 14,350.00 | 13,030.00 | 13,040.00 | 13,040.00 | 407,227 |
| 2024-11-12 | 16,130.00 | 16,260.00 | 14,240.00 | 14,400.00 | 14,400.00 | 505,107 |
| 2024-11-11 | 14,700.00 | 16,600.00 | 14,200.00 | 15,810.00 | 15,810.00 | 988,252 |
| 2024-11-08 | 14,920.00 | 15,140.00 | 14,260.00 | 14,670.00 | 14,670.00 | 296,557 |
| 2024-11-07 | 15,300.00 | 15,300.00 | 14,220.00 | 14,480.00 | 14,480.00 | 340,403 |
| 2024-11-06 | 16,090.00 | 16,550.00 | 15,250.00 | 15,280.00 | 15,280.00 | 235,042 |
| 2024-11-05 | 16,050.00 | 16,440.00 | 15,610.00 | 15,880.00 | 15,880.00 | 186,885 |
| 2024-11-04 | 15,950.00 | 16,700.00 | 15,520.00 | 16,450.00 | 16,450.00 | 338,913 |
| 2024-11-01 | 16,200.00 | 16,430.00 | 15,700.00 | 15,900.00 | 15,900.00 | 244,110 |
| 2024-10-31 | 16,600.00 | 16,990.00 | 16,350.00 | 16,510.00 | 16,510.00 | 285,068 |
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.