Inventera Inc. (KOSDAQ:0007J0)
South Korea · Delayed Price · Currency is KRW 9,760.00
-1,020.00 (-9.46%)
At close: Oct 2, 2026
Inventera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,600.00 | 10,600.00 | 9,670.00 | 9,760.00 | 9,760.00 | -9.46% | 227,835 |
| Oct 1, 2026 | 11,030.00 | 11,090.00 | 10,520.00 | 10,780.00 | 10,780.00 | -2.44% | 152,799 |
| Sep 30, 2026 | 13,420.00 | 13,440.00 | 10,950.00 | 11,050.00 | 11,050.00 | -17.78% | 488,123 |
| Sep 29, 2026 | 14,300.00 | 14,300.00 | 13,440.00 | 13,440.00 | 13,440.00 | -6.54% | 111,304 |
| Sep 28, 2026 | 14,580.00 | 14,580.00 | 14,200.00 | 14,380.00 | 14,380.00 | 1.27% | 121,320 |
| Sep 23, 2026 | 13,630.00 | 14,200.00 | 13,520.00 | 14,200.00 | 14,200.00 | 2.90% | 161,410 |
| Sep 22, 2026 | 12,300.00 | 14,850.00 | 11,630.00 | 13,800.00 | 13,800.00 | 18.86% | 2,341,711 |
| Sep 21, 2026 | 10,090.00 | 13,190.00 | 9,640.00 | 11,610.00 | 11,610.00 | 14.38% | 1,722,023 |
| Sep 18, 2026 | 10,840.00 | 11,000.00 | 10,080.00 | 10,150.00 | 10,150.00 | -6.45% | 168,424 |
| Sep 17, 2026 | 10,490.00 | 12,970.00 | 9,780.00 | 10,850.00 | 10,850.00 | 3.33% | 1,755,410 |
| Sep 16, 2026 | 10,000.00 | 12,160.00 | 9,330.00 | 10,500.00 | 10,500.00 | 10.29% | 1,036,678 |
| Sep 15, 2026 | 8,640.00 | 9,590.00 | 8,550.00 | 9,520.00 | 9,520.00 | 9.93% | 43,036 |
| Sep 14, 2026 | 8,670.00 | 8,710.00 | 8,460.00 | 8,660.00 | 8,660.00 | -1.25% | 9,948 |
| Sep 11, 2026 | 8,820.00 | 8,830.00 | 8,600.00 | 8,770.00 | 8,770.00 | -0.57% | 8,243 |
| Sep 10, 2026 | 8,840.00 | 9,080.00 | 8,700.00 | 8,820.00 | 8,820.00 | -1.78% | 12,812 |
| Sep 9, 2026 | 8,990.00 | 9,090.00 | 8,680.00 | 8,980.00 | 8,980.00 | 1.70% | 15,783 |
| Sep 8, 2026 | 8,490.00 | 9,290.00 | 8,230.00 | 8,830.00 | 8,830.00 | 5.24% | 26,686 |
| Sep 7, 2026 | 8,190.00 | 8,410.00 | 8,080.00 | 8,390.00 | 8,390.00 | 2.44% | 13,049 |
| Sep 4, 2026 | 7,900.00 | 8,190.00 | 7,790.00 | 8,190.00 | 8,190.00 | 3.80% | 6,790 |
| Sep 3, 2026 | 8,030.00 | 8,120.00 | 7,700.00 | 7,890.00 | 7,890.00 | -1.38% | 11,666 |
| Sep 2, 2026 | 8,170.00 | 8,170.00 | 7,890.00 | 8,000.00 | 8,000.00 | -3.38% | 10,253 |
| Sep 1, 2026 | 8,430.00 | 8,500.00 | 7,950.00 | 8,280.00 | 8,280.00 | -1.78% | 25,541 |
| Aug 31, 2026 | 8,540.00 | 8,610.00 | 8,010.00 | 8,430.00 | 8,430.00 | -3.33% | 26,472 |
| Aug 28, 2026 | 8,550.00 | 8,740.00 | 8,340.00 | 8,720.00 | 8,720.00 | 1.40% | 15,354 |
| Aug 27, 2026 | 8,500.00 | 8,640.00 | 8,490.00 | 8,600.00 | 8,600.00 | -0.35% | 16,884 |
| Aug 26, 2026 | 8,290.00 | 8,640.00 | 8,170.00 | 8,630.00 | 8,630.00 | 4.10% | 13,767 |
| Aug 25, 2026 | 7,860.00 | 8,290.00 | 7,420.00 | 8,290.00 | 8,290.00 | 4.28% | 21,971 |
| Aug 24, 2026 | 7,420.00 | 8,000.00 | 7,340.00 | 7,950.00 | 7,950.00 | 7.43% | 22,115 |
| Aug 21, 2026 | 7,720.00 | 7,970.00 | 7,180.00 | 7,400.00 | 7,400.00 | -7.15% | 27,941 |
| Aug 20, 2026 | 7,890.00 | 8,040.00 | 7,820.00 | 7,970.00 | 7,970.00 | 3.24% | 5,595 |
| Aug 19, 2026 | 7,600.00 | 7,870.00 | 7,600.00 | 7,720.00 | 7,720.00 | -3.62% | 17,113 |
| Aug 18, 2026 | 8,260.00 | 8,260.00 | 7,770.00 | 8,010.00 | 8,010.00 | -3.03% | 18,049 |
| Aug 14, 2026 | 8,480.00 | 8,590.00 | 8,220.00 | 8,260.00 | 8,260.00 | -1.08% | 11,564 |
| Aug 13, 2026 | 8,490.00 | 8,570.00 | 8,170.00 | 8,350.00 | 8,350.00 | -0.71% | 16,359 |
| Aug 12, 2026 | 8,420.00 | 8,420.00 | 8,110.00 | 8,410.00 | 8,410.00 | -0.12% | 17,204 |
| Aug 11, 2026 | 8,200.00 | 8,490.00 | 8,100.00 | 8,420.00 | 8,420.00 | 1.81% | 25,276 |
| Aug 10, 2026 | 7,780.00 | 8,270.00 | 7,780.00 | 8,270.00 | 8,270.00 | 5.48% | 12,364 |
| Aug 7, 2026 | 7,940.00 | 8,050.00 | 7,590.00 | 7,840.00 | 7,840.00 | -1.88% | 24,582 |
| Aug 6, 2026 | 8,140.00 | 8,150.00 | 7,810.00 | 7,990.00 | 7,990.00 | -0.75% | 15,014 |
| Aug 5, 2026 | 7,890.00 | 8,050.00 | 7,760.00 | 8,050.00 | 8,050.00 | 3.87% | 15,996 |
| Aug 4, 2026 | 7,250.00 | 7,850.00 | 7,250.00 | 7,750.00 | 7,750.00 | 6.16% | 16,966 |
| Aug 3, 2026 | 6,630.00 | 7,470.00 | 6,630.00 | 7,300.00 | 7,300.00 | 6.10% | 24,448 |
| Jul 31, 2026 | 6,330.00 | 6,880.00 | 6,260.00 | 6,880.00 | 6,880.00 | 10.61% | 39,737 |
| Jul 30, 2026 | 6,280.00 | 6,530.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.81% | 30,875 |
| Jul 29, 2026 | 6,950.00 | 6,950.00 | 6,090.00 | 6,400.00 | 6,400.00 | -7.91% | 55,609 |
| Jul 28, 2026 | 7,340.00 | 7,340.00 | 6,660.00 | 6,950.00 | 6,950.00 | -5.31% | 28,095 |
| Jul 27, 2026 | 7,310.00 | 7,660.00 | 7,270.00 | 7,340.00 | 7,340.00 | -0.54% | 12,996 |
| Jul 24, 2026 | 7,250.00 | 7,550.00 | 7,190.00 | 7,380.00 | 7,380.00 | -1.34% | 19,369 |
| Jul 23, 2026 | 7,050.00 | 7,480.00 | 7,030.00 | 7,480.00 | 7,480.00 | 6.40% | 22,622 |
| Jul 22, 2026 | 7,090.00 | 7,390.00 | 7,030.00 | 7,030.00 | 7,030.00 | -0.42% | 23,538 |