Inventage Lab, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17,770.00 | 17,770.00 | 17,030.00 | 17,100.00 | 17,100.00 | 211,418 |
| 2024-10-29 | 18,200.00 | 18,380.00 | 16,910.00 | 17,730.00 | 17,730.00 | 416,931 |
| 2024-10-28 | 17,820.00 | 18,570.00 | 17,600.00 | 17,700.00 | 17,700.00 | 355,434 |
| 2024-10-25 | 19,210.00 | 19,320.00 | 18,160.00 | 18,160.00 | 18,160.00 | 359,172 |
| 2024-10-24 | 19,200.00 | 19,930.00 | 19,150.00 | 19,210.00 | 19,210.00 | 274,173 |
| 2024-10-23 | 20,000.00 | 20,550.00 | 19,150.00 | 19,520.00 | 19,520.00 | 446,634 |
| 2024-10-22 | 20,600.00 | 21,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | 374,825 |
| 2024-10-21 | 21,100.00 | 21,100.00 | 19,960.00 | 20,500.00 | 20,500.00 | 527,451 |
| 2024-10-18 | 22,400.00 | 22,750.00 | 20,950.00 | 21,100.00 | 21,100.00 | 718,406 |
| 2024-10-17 | 23,200.00 | 23,500.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1,158,599 |
| 2024-10-16 | 22,000.00 | 24,450.00 | 21,100.00 | 22,600.00 | 22,600.00 | 3,287,847 |
| 2024-10-15 | 20,400.00 | 22,050.00 | 19,610.00 | 21,800.00 | 21,800.00 | 1,458,327 |
| 2024-10-14 | 23,000.00 | 23,550.00 | 20,950.00 | 21,000.00 | 21,000.00 | 1,138,750 |
| 2024-10-11 | 21,900.00 | 22,600.00 | 21,300.00 | 22,600.00 | 22,600.00 | 1,096,043 |
| 2024-10-10 | 21,150.00 | 21,900.00 | 20,550.00 | 21,750.00 | 21,750.00 | 1,221,756 |
| 2024-10-08 | 20,800.00 | 22,600.00 | 20,450.00 | 20,850.00 | 20,850.00 | 2,949,343 |
| 2024-10-07 | 20,800.00 | 20,850.00 | 19,900.00 | 20,150.00 | 20,150.00 | 453,964 |
| 2024-10-04 | 20,250.00 | 20,550.00 | 19,600.00 | 20,350.00 | 20,350.00 | 503,875 |
| 2024-10-02 | 19,760.00 | 20,350.00 | 19,500.00 | 19,520.00 | 19,520.00 | 492,941 |
| 2024-09-30 | 19,600.00 | 20,600.00 | 19,300.00 | 20,350.00 | 20,350.00 | 656,443 |
| 2024-09-27 | 21,650.00 | 21,700.00 | 19,900.00 | 20,050.00 | 20,050.00 | 850,074 |
| 2024-09-26 | 21,350.00 | 22,100.00 | 20,450.00 | 21,850.00 | 21,850.00 | 1,193,911 |
| 2024-09-25 | 20,550.00 | 21,550.00 | 20,300.00 | 20,800.00 | 20,800.00 | 761,628 |
| 2024-09-24 | 20,750.00 | 21,600.00 | 20,300.00 | 21,300.00 | 21,300.00 | 943,851 |
| 2024-09-23 | 21,900.00 | 22,200.00 | 20,550.00 | 20,950.00 | 20,950.00 | 1,179,199 |
| 2024-09-20 | 23,050.00 | 23,300.00 | 20,900.00 | 21,800.00 | 21,800.00 | 2,213,194 |
| 2024-09-19 | 24,200.00 | 24,450.00 | 22,300.00 | 23,050.00 | 23,050.00 | 2,295,848 |
| 2024-09-13 | 20,850.00 | 25,400.00 | 20,150.00 | 24,100.00 | 24,100.00 | 6,673,579 |
| 2024-09-12 | 19,100.00 | 21,050.00 | 18,900.00 | 20,450.00 | 20,450.00 | 2,537,080 |
| 2024-09-11 | 18,710.00 | 20,300.00 | 18,620.00 | 19,380.00 | 19,380.00 | 3,618,769 |
| 2024-09-10 | 16,210.00 | 20,400.00 | 15,990.00 | 18,890.00 | 18,890.00 | 9,777,124 |
| 2024-09-09 | 13,700.00 | 16,700.00 | 13,680.00 | 16,330.00 | 16,330.00 | 2,128,998 |
| 2024-09-06 | 15,560.00 | 15,700.00 | 13,940.00 | 13,940.00 | 13,940.00 | 661,519 |
| 2024-09-05 | 16,750.00 | 17,070.00 | 15,570.00 | 15,700.00 | 15,700.00 | 744,615 |
| 2024-09-04 | 16,000.00 | 17,760.00 | 15,500.00 | 16,850.00 | 16,850.00 | 1,878,710 |
| 2024-09-03 | 16,000.00 | 19,850.00 | 15,630.00 | 16,700.00 | 16,700.00 | 6,248,141 |
| 2024-09-02 | 15,800.00 | 15,800.00 | 14,910.00 | 15,270.00 | 15,270.00 | 222,268 |
| 2024-08-30 | 15,790.00 | 16,200.00 | 15,120.00 | 15,550.00 | 15,550.00 | 283,963 |
| 2024-08-29 | 16,100.00 | 16,650.00 | 14,700.00 | 15,490.00 | 15,490.00 | 599,790 |
| 2024-08-28 | 16,610.00 | 16,680.00 | 16,000.00 | 16,060.00 | 16,060.00 | 242,329 |
| 2024-08-27 | 16,300.00 | 17,500.00 | 15,900.00 | 16,610.00 | 16,610.00 | 624,643 |
| 2024-08-26 | 15,940.00 | 16,580.00 | 15,480.00 | 16,040.00 | 16,040.00 | 349,014 |
| 2024-08-23 | 14,400.00 | 15,650.00 | 14,400.00 | 15,650.00 | 15,650.00 | 347,085 |
| 2024-08-22 | 15,140.00 | 15,290.00 | 14,610.00 | 14,750.00 | 14,750.00 | 108,941 |
| 2024-08-21 | 15,450.00 | 15,460.00 | 14,500.00 | 15,140.00 | 15,140.00 | 209,685 |
| 2024-08-20 | 14,020.00 | 15,060.00 | 14,020.00 | 15,010.00 | 15,010.00 | 211,136 |
| 2024-08-19 | 14,200.00 | 14,470.00 | 13,970.00 | 14,010.00 | 14,010.00 | 223,014 |
| 2024-08-16 | 15,170.00 | 15,360.00 | 14,680.00 | 14,790.00 | 14,790.00 | 216,260 |
| 2024-08-14 | 15,050.00 | 15,420.00 | 14,600.00 | 15,170.00 | 15,170.00 | 270,994 |
| 2024-08-13 | 14,120.00 | 15,220.00 | 13,810.00 | 14,830.00 | 14,830.00 | 372,376 |
| 2024-08-12 | 14,200.00 | 14,790.00 | 14,090.00 | 14,220.00 | 14,220.00 | 263,024 |
| 2024-08-09 | 15,360.00 | 15,360.00 | 13,840.00 | 13,970.00 | 13,970.00 | 409,626 |
| 2024-08-08 | 13,520.00 | 13,990.00 | 12,860.00 | 13,990.00 | 13,990.00 | 332,842 |
| 2024-08-07 | 13,510.00 | 14,100.00 | 13,510.00 | 13,800.00 | 13,800.00 | 287,805 |
| 2024-08-06 | 13,100.00 | 14,120.00 | 12,860.00 | 13,350.00 | 13,350.00 | 332,959 |
| 2024-08-05 | 14,440.00 | 14,440.00 | 11,980.00 | 12,690.00 | 12,690.00 | 439,945 |
| 2024-08-02 | 15,150.00 | 15,150.00 | 14,030.00 | 14,440.00 | 14,440.00 | 388,784 |
| 2024-08-01 | 15,790.00 | 16,440.00 | 15,210.00 | 15,250.00 | 15,250.00 | 234,959 |
| 2024-07-31 | 16,040.00 | 16,080.00 | 15,220.00 | 15,900.00 | 15,900.00 | 240,602 |
| 2024-07-30 | 16,100.00 | 16,670.00 | 15,370.00 | 16,080.00 | 16,080.00 | 343,655 |
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.