INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 1,221.00
-48.00 (-3.78%)
At close: Mar 6, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,011.00 | 1,051.00 | 1,051.00 | -13.92% | 530,091 |
| Mar 6, 2026 | 1,230.00 | 1,269.00 | 1,126.00 | 1,221.00 | 1,221.00 | -3.78% | 295,730 |
| Mar 5, 2026 | 1,300.00 | 1,310.00 | 1,150.00 | 1,269.00 | 1,269.00 | 12.70% | 486,197 |
| Mar 4, 2026 | 1,310.00 | 1,310.00 | 1,120.00 | 1,126.00 | 1,126.00 | -14.83% | 443,234 |
| Mar 3, 2026 | 1,434.00 | 1,434.00 | 1,316.00 | 1,322.00 | 1,322.00 | -8.00% | 268,000 |
| Feb 27, 2026 | 1,440.00 | 1,471.00 | 1,365.00 | 1,437.00 | 1,437.00 | 0.28% | 430,895 |
| Feb 26, 2026 | 1,515.00 | 1,549.00 | 1,430.00 | 1,433.00 | 1,433.00 | -5.22% | 490,836 |
| Feb 25, 2026 | 1,479.00 | 1,540.00 | 1,440.00 | 1,512.00 | 1,512.00 | 2.02% | 756,668 |
| Feb 24, 2026 | 1,489.00 | 1,548.00 | 1,443.00 | 1,482.00 | 1,482.00 | 0.27% | 723,198 |
| Feb 23, 2026 | 1,528.00 | 1,547.00 | 1,418.00 | 1,478.00 | 1,478.00 | -3.27% | 977,366 |
| Feb 20, 2026 | 1,618.00 | 1,678.00 | 1,473.00 | 1,528.00 | 1,528.00 | -4.92% | 1,148,113 |
| Feb 19, 2026 | 1,848.00 | 1,848.00 | 1,607.00 | 1,607.00 | 1,607.00 | -21.61% | 2,944,305 |
| Feb 13, 2026 | 2,250.00 | 2,345.00 | 2,035.00 | 2,050.00 | 2,050.00 | -9.09% | 457,222 |
| Feb 12, 2026 | 2,230.00 | 2,830.00 | 2,170.00 | 2,255.00 | 2,255.00 | 1.35% | 1,839,228 |
| Feb 11, 2026 | 2,400.00 | 2,460.00 | 2,170.00 | 2,225.00 | 2,225.00 | -7.29% | 285,146 |
| Feb 10, 2026 | 2,575.00 | 2,890.00 | 2,355.00 | 2,400.00 | 2,400.00 | -6.61% | 519,517 |
| Feb 9, 2026 | 2,535.00 | 2,735.00 | 2,305.00 | 2,570.00 | 2,570.00 | 1.38% | 312,679 |
| Feb 6, 2026 | 2,810.00 | 2,900.00 | 2,455.00 | 2,535.00 | 2,535.00 | -9.79% | 225,993 |
| Feb 5, 2026 | 2,900.00 | 2,980.00 | 2,630.00 | 2,810.00 | 2,810.00 | -3.10% | 129,425 |
| Feb 4, 2026 | 2,930.00 | 2,985.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 203,585 |
| Feb 3, 2026 | 2,945.00 | 3,090.00 | 2,820.00 | 2,900.00 | 2,900.00 | -1.19% | 168,677 |
| Feb 2, 2026 | 3,120.00 | 3,190.00 | 2,935.00 | 2,935.00 | 2,935.00 | -5.63% | 277,917 |
| Jan 30, 2026 | 3,480.00 | 3,495.00 | 3,015.00 | 3,110.00 | 3,110.00 | -10.50% | 594,434 |
| Jan 29, 2026 | 3,595.00 | 3,790.00 | 3,470.00 | 3,475.00 | 3,475.00 | -1.56% | 285,540 |
| Jan 28, 2026 | 3,700.00 | 3,730.00 | 3,470.00 | 3,530.00 | 3,530.00 | -4.59% | 256,229 |
| Jan 27, 2026 | 3,785.00 | 3,830.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1.09% | 293,229 |
| Jan 26, 2026 | 3,700.00 | 3,920.00 | 3,400.00 | 3,660.00 | 3,660.00 | -2.14% | 401,248 |
| Jan 23, 2026 | 3,750.00 | 3,860.00 | 3,580.00 | 3,740.00 | 3,740.00 | 0.13% | 369,099 |
| Jan 22, 2026 | 3,910.00 | 4,035.00 | 3,550.00 | 3,735.00 | 3,735.00 | -4.35% | 436,589 |
| Jan 21, 2026 | 3,800.00 | 4,090.00 | 3,710.00 | 3,905.00 | 3,905.00 | -0.13% | 621,158 |
| Jan 20, 2026 | 4,055.00 | 4,065.00 | 3,750.00 | 3,910.00 | 3,910.00 | -2.25% | 800,869 |
| Jan 19, 2026 | 4,070.00 | 4,190.00 | 3,825.00 | 4,000.00 | 4,000.00 | -1.72% | 1,053,991 |
| Jan 16, 2026 | 4,400.00 | 4,700.00 | 3,800.00 | 4,070.00 | 4,070.00 | -9.56% | 2,882,761 |
| Jan 15, 2026 | 5,740.00 | 5,900.00 | 4,350.00 | 4,500.00 | 4,500.00 | -21.60% | 4,541,174 |
| Jan 13, 2026 | 7,440.00 | 7,440.00 | 5,540.00 | 5,740.00 | 5,740.00 | 0.17% | 10,958,714 |
| Jan 12, 2026 | 5,150.00 | 5,730.00 | 5,110.00 | 5,730.00 | 5,730.00 | 29.93% | 440,456 |
| Jan 8, 2026 | 3,495.00 | 4,410.00 | 3,460.00 | 4,410.00 | 4,410.00 | 29.90% | 975,483 |
| Jan 7, 2026 | 3,135.00 | 3,395.00 | 2,615.00 | 3,395.00 | 3,395.00 | 29.83% | 2,352,633 |
| Jan 6, 2026 | 2,615.00 | 2,615.00 | 2,290.00 | 2,615.00 | 2,615.00 | 29.78% | 5,243,116 |
| Jan 5, 2026 | 1,560.00 | 2,015.00 | 1,556.00 | 2,015.00 | 2,015.00 | 30.00% | 1,389,533 |
| Jan 2, 2026 | 1,195.00 | 1,550.00 | 1,195.00 | 1,550.00 | 1,550.00 | 29.92% | 2,676,449 |
| Dec 30, 2025 | 1,247.00 | 1,247.00 | 1,140.00 | 1,193.00 | 1,193.00 | -4.18% | 172,335 |
| Dec 29, 2025 | 1,387.00 | 1,430.00 | 1,214.00 | 1,245.00 | 1,245.00 | -11.20% | 835,136 |
| Dec 26, 2025 | 1,240.00 | 1,402.00 | 1,226.00 | 1,402.00 | 1,402.00 | 0.86% | 450,135 |
| Dec 24, 2025 | 1,396.00 | 1,426.00 | 1,390.00 | 1,390.00 | 1,071.68 | -0.14% | 58,370 |
| Dec 23, 2025 | 1,460.00 | 1,460.00 | 1,390.00 | 1,392.00 | 1,073.22 | -4.00% | 94,339 |
| Dec 22, 2025 | 1,372.00 | 1,462.00 | 1,372.00 | 1,450.00 | 1,117.94 | 5.76% | 122,089 |
| Dec 19, 2025 | 1,372.00 | 1,543.00 | 1,315.00 | 1,371.00 | 1,057.03 | -0.07% | 317,046 |
| Dec 18, 2025 | 1,459.00 | 1,459.00 | 1,325.00 | 1,372.00 | 1,057.80 | -4.32% | 178,967 |
| Dec 17, 2025 | 1,479.00 | 1,494.00 | 1,420.00 | 1,434.00 | 1,105.60 | -1.98% | 263,731 |