Inventera Inc. (KOSDAQ:0007J0)
South Korea · Delayed Price · Currency is KRW 8,840.00
-690.00 (-7.24%)
At close: Jun 30, 2026
Inventera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8,840.00 | 9,480.00 | 8,720.00 | 9,450.00 | 9,450.00 | 6.90% | 29,664 |
| Jun 30, 2026 | 9,500.00 | 9,530.00 | 8,840.00 | 8,840.00 | 8,840.00 | -7.24% | 31,967 |
| Jun 29, 2026 | 7,810.00 | 9,650.00 | 7,810.00 | 9,530.00 | 9,530.00 | 18.39% | 82,898 |
| Jun 26, 2026 | 8,360.00 | 8,500.00 | 7,770.00 | 8,050.00 | 8,050.00 | -4.39% | 35,673 |
| Jun 25, 2026 | 8,740.00 | 9,150.00 | 8,360.00 | 8,420.00 | 8,420.00 | -6.44% | 32,673 |
| Jun 24, 2026 | 8,810.00 | 9,120.00 | 8,570.00 | 9,000.00 | 9,000.00 | 0.78% | 28,867 |
| Jun 23, 2026 | 9,210.00 | 9,440.00 | 8,900.00 | 8,930.00 | 8,930.00 | -5.10% | 36,022 |
| Jun 22, 2026 | 9,690.00 | 10,190.00 | 9,300.00 | 9,410.00 | 9,410.00 | -4.37% | 31,846 |
| Jun 19, 2026 | 10,460.00 | 10,520.00 | 9,770.00 | 9,840.00 | 9,840.00 | -6.64% | 50,811 |
| Jun 18, 2026 | 11,190.00 | 11,190.00 | 10,540.00 | 10,540.00 | 10,540.00 | -6.56% | 43,695 |
| Jun 17, 2026 | 11,160.00 | 11,730.00 | 10,810.00 | 11,280.00 | 11,280.00 | 0.89% | 39,627 |
| Jun 16, 2026 | 11,120.00 | 11,390.00 | 10,850.00 | 11,180.00 | 11,180.00 | -0.89% | 18,846 |
| Jun 15, 2026 | 11,290.00 | 11,480.00 | 10,810.00 | 11,280.00 | 11,280.00 | 0.89% | 58,469 |
| Jun 12, 2026 | 11,000.00 | 11,590.00 | 10,950.00 | 11,180.00 | 11,180.00 | 3.52% | 42,887 |
| Jun 11, 2026 | 10,500.00 | 10,860.00 | 10,420.00 | 10,800.00 | 10,800.00 | 1.89% | 31,313 |
| Jun 10, 2026 | 10,890.00 | 11,470.00 | 10,330.00 | 10,600.00 | 10,600.00 | -5.94% | 64,508 |
| Jun 9, 2026 | 10,990.00 | 11,720.00 | 10,910.00 | 11,270.00 | 11,270.00 | 2.45% | 72,517 |
| Jun 8, 2026 | 11,200.00 | 12,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | -12.70% | 158,207 |
| Jun 5, 2026 | 12,840.00 | 13,330.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.72% | 32,904 |
| Jun 4, 2026 | 12,710.00 | 13,260.00 | 12,610.00 | 12,820.00 | 12,820.00 | -1.23% | 38,440 |
| Jun 2, 2026 | 13,110.00 | 13,300.00 | 12,360.00 | 12,980.00 | 12,980.00 | -3.49% | 125,188 |
| Jun 1, 2026 | 14,070.00 | 14,100.00 | 13,100.00 | 13,450.00 | 13,450.00 | -4.41% | 71,967 |
| May 29, 2026 | 15,380.00 | 15,390.00 | 13,840.00 | 14,070.00 | 14,070.00 | -8.52% | 92,509 |
| May 28, 2026 | 15,090.00 | 15,860.00 | 14,650.00 | 15,380.00 | 15,380.00 | 3.50% | 86,155 |
| May 27, 2026 | 15,630.00 | 15,850.00 | 14,740.00 | 14,860.00 | 14,860.00 | -3.82% | 86,928 |
| May 26, 2026 | 15,950.00 | 16,360.00 | 15,230.00 | 15,450.00 | 15,450.00 | -1.97% | 66,479 |
| May 22, 2026 | 15,700.00 | 16,720.00 | 15,700.00 | 15,760.00 | 15,760.00 | 0.25% | 64,964 |
| 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 |