Inventera Inc. (KOSDAQ:0007J0)
South Korea · Delayed Price · Currency is KRW 15,720
+520 (3.42%)
At close: May 21, 2026
Inventera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15,400.00 | 16,190.00 | 15,400.00 | 15,720.00 | 15,720.00 | 3.42% | 67,073 |
| May 20, 2026 | 16,000.00 | 16,040.00 | 15,160.00 | 15,200.00 | 15,200.00 | -5.18% | 65,568 |
| May 19, 2026 | 16,400.00 | 17,000.00 | 15,500.00 | 16,030.00 | 16,030.00 | -4.58% | 116,012 |
| May 18, 2026 | 17,100.00 | 17,590.00 | 15,910.00 | 16,800.00 | 16,800.00 | -1.52% | 97,989 |
| May 15, 2026 | 19,530.00 | 19,770.00 | 17,000.00 | 17,060.00 | 17,060.00 | -14.10% | 250,275 |
| May 14, 2026 | 18,060.00 | 22,450.00 | 18,060.00 | 19,860.00 | 19,860.00 | 7.99% | 1,099,871 |
| May 13, 2026 | 18,800.00 | 19,360.00 | 18,000.00 | 18,390.00 | 18,390.00 | -2.18% | 92,062 |
| May 12, 2026 | 18,700.00 | 19,190.00 | 17,790.00 | 18,800.00 | 18,800.00 | -0.95% | 145,876 |
| May 11, 2026 | 19,380.00 | 19,460.00 | 18,410.00 | 18,980.00 | 18,980.00 | -2.57% | 141,548 |
| May 8, 2026 | 19,940.00 | 20,450.00 | 19,110.00 | 19,480.00 | 19,480.00 | -1.57% | 148,700 |
| May 7, 2026 | 20,550.00 | 21,100.00 | 19,700.00 | 19,790.00 | 19,790.00 | -3.46% | 180,601 |
| May 6, 2026 | 20,450.00 | 21,200.00 | 19,730.00 | 20,500.00 | 20,500.00 | 0.49% | 203,564 |
| May 4, 2026 | 19,350.00 | 21,700.00 | 19,350.00 | 20,400.00 | 20,400.00 | -4.45% | 572,493 |
| Apr 30, 2026 | 22,850.00 | 22,850.00 | 21,250.00 | 21,350.00 | 21,350.00 | -6.77% | 212,387 |
| Apr 29, 2026 | 23,000.00 | 24,200.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 175,596 |
| Apr 28, 2026 | 24,850.00 | 25,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -7.85% | 274,845 |
| Apr 27, 2026 | 23,400.00 | 25,300.00 | 23,000.00 | 24,850.00 | 24,850.00 | 6.42% | 643,819 |
| Apr 24, 2026 | 21,700.00 | 24,300.00 | 21,450.00 | 23,350.00 | 23,350.00 | 9.11% | 845,129 |
| Apr 23, 2026 | 20,850.00 | 22,900.00 | 20,000.00 | 21,400.00 | 21,400.00 | 4.39% | 794,180 |
| Apr 22, 2026 | 20,700.00 | 21,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.24% | 330,581 |
| Apr 21, 2026 | 21,750.00 | 22,050.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.86% | 232,342 |
| Apr 20, 2026 | 22,450.00 | 23,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.79% | 500,400 |
| Apr 17, 2026 | 22,850.00 | 23,400.00 | 20,900.00 | 22,450.00 | 22,450.00 | -7.42% | 1,221,362 |
| Apr 16, 2026 | 23,950.00 | 25,500.00 | 23,650.00 | 24,250.00 | 24,250.00 | 2.75% | 412,527 |
| Apr 15, 2026 | 24,150.00 | 24,950.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.42% | 465,450 |
| Apr 14, 2026 | 25,400.00 | 25,600.00 | 23,700.00 | 23,700.00 | 23,700.00 | -4.82% | 453,196 |
| Apr 13, 2026 | 24,750.00 | 26,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.39% | 379,208 |
| Apr 10, 2026 | 25,350.00 | 27,400.00 | 24,850.00 | 25,250.00 | 25,250.00 | 0.20% | 1,053,942 |
| Apr 9, 2026 | 26,500.00 | 28,750.00 | 25,050.00 | 25,200.00 | 25,200.00 | -3.45% | 1,034,971 |
| Apr 8, 2026 | 27,100.00 | 28,250.00 | 25,800.00 | 26,100.00 | 26,100.00 | -2.61% | 1,091,977 |
| Apr 7, 2026 | 29,750.00 | 32,550.00 | 26,800.00 | 26,800.00 | 26,800.00 | -11.11% | 2,486,343 |
| Apr 6, 2026 | 32,600.00 | 36,300.00 | 27,650.00 | 30,150.00 | 30,150.00 | -8.22% | 4,570,869 |
| Apr 3, 2026 | 40,150.00 | 41,300.00 | 32,500.00 | 32,850.00 | 32,850.00 | -6.81% | 6,418,073 |