Skip to main content
logo
INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,960.00
-32.00 (-1.61%)
At close: Nov 18, 2025

INVENIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20251,992.002,020.001,888.001,960.001,960.00-1.61%84,106
Nov 17, 20252,028.002,124.001,980.001,992.001,992.00-1.78%60,825
Nov 14, 20252,120.002,120.001,984.002,028.002,028.00-4.34%30,145
Nov 13, 20251,976.002,120.001,976.002,120.002,120.007.29%41,658
Nov 12, 20252,000.002,036.001,976.001,976.001,976.00-19,086
Nov 11, 20252,008.002,036.001,940.001,976.001,976.00-34,465
Nov 10, 20251,976.002,048.001,960.001,976.001,976.00-34,317
Nov 7, 20252,020.002,200.001,968.001,976.001,976.00-2.18%178,687
Nov 6, 20252,020.002,120.002,000.002,020.002,020.001.00%52,674
Nov 5, 20251,944.002,200.001,924.002,000.002,000.002.88%239,973
Nov 4, 20251,900.002,180.001,900.001,944.001,944.001.04%108,482
Nov 3, 20252,016.002,068.001,924.001,924.001,924.00-4.56%81,193
Oct 31, 20252,016.002,072.001,980.002,016.002,016.00-0.20%32,473
Oct 30, 20252,024.002,024.001,872.002,020.002,020.00-0.20%65,402
Oct 29, 20252,040.002,048.002,016.002,024.002,024.00-0.59%15,121
Oct 28, 20252,028.002,044.002,028.002,036.002,036.000.39%9,688
Oct 27, 20252,036.002,048.002,020.002,028.002,028.00-0.20%58,495
Oct 24, 20252,028.002,088.002,028.002,032.002,032.000.20%48,365
Oct 23, 20252,008.002,208.002,008.002,028.002,028.001.00%53,930
Oct 22, 20252,024.002,088.002,008.002,008.002,008.00-0.79%34,912
Oct 21, 20252,056.002,116.002,012.002,024.002,024.00-1.36%87,725
Oct 20, 20252,096.002,100.002,052.002,052.002,052.00-2.10%40,645
Oct 17, 20252,056.002,108.002,048.002,096.002,096.001.95%16,403
Oct 16, 20252,084.002,152.002,044.002,056.002,056.00-0.77%74,837
Oct 15, 20252,084.002,112.002,064.002,072.002,072.00-0.38%29,853
Oct 14, 20252,064.002,160.002,040.002,080.002,080.000.97%45,645
Oct 13, 20252,084.002,160.002,060.002,060.002,060.00-1.15%31,564
Oct 10, 20252,156.002,204.002,012.002,084.002,084.00-3.34%74,099
Oct 2, 20252,140.002,248.002,140.002,156.002,156.000.75%41,460
Oct 1, 20252,196.002,320.002,140.002,140.002,140.00-2.55%62,696
Sep 30, 20252,476.002,476.002,168.002,196.002,196.00-9.85%118,155
Sep 29, 20252,340.002,504.002,320.002,436.002,436.004.10%82,321
Sep 26, 20252,264.002,424.002,264.002,340.002,340.003.36%138,466
Sep 25, 20252,120.002,472.002,108.002,264.002,264.008.64%712,742
Sep 24, 20252,068.002,172.002,064.002,084.002,084.001.17%41,819
Sep 23, 20252,060.002,112.002,040.002,060.002,060.00-76,077
Sep 22, 20252,240.002,296.001,892.002,060.002,060.00-22.79%480,213
Sep 19, 20252,668.002,744.002,668.002,668.002,668.000.30%7,493
Sep 18, 20252,736.002,780.002,564.002,660.002,660.00-2.78%23,018
Sep 17, 20252,740.002,740.002,616.002,736.002,736.00-0.15%11,688
Sep 16, 20252,740.002,772.002,604.002,740.002,740.00-6,461
Sep 15, 20252,668.002,760.002,668.002,740.002,740.002.70%13,637
Sep 12, 20252,660.002,780.002,652.002,668.002,668.00-0.89%22,839
Sep 11, 20252,716.002,716.002,644.002,692.002,692.000.90%5,290
Sep 10, 20252,596.002,668.002,596.002,668.002,668.002.77%13,573
Sep 9, 20252,712.002,720.002,576.002,596.002,596.00-4.28%13,145
Sep 8, 20252,544.002,720.002,540.002,712.002,712.005.94%27,973
Sep 5, 20252,600.002,664.002,560.002,560.002,560.00-1.54%13,598
Sep 4, 20252,644.002,672.002,600.002,600.002,600.00-2.69%8,445
Sep 3, 20252,636.002,700.002,556.002,672.002,672.003.41%12,418