INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 667.00
+2.00 (0.30%)
At close: Sep 19, 2025
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 667.00 | 686.00 | 667.00 | 667.00 | 667.00 | 0.30% | 29,974 |
| Sep 18, 2025 | 684.00 | 695.00 | 641.00 | 665.00 | 665.00 | -2.78% | 92,074 |
| Sep 17, 2025 | 685.00 | 685.00 | 654.00 | 684.00 | 684.00 | -0.15% | 46,755 |
| Sep 16, 2025 | 685.00 | 693.00 | 651.00 | 685.00 | 685.00 | - | 25,847 |
| Sep 15, 2025 | 667.00 | 690.00 | 667.00 | 685.00 | 685.00 | 2.70% | 54,550 |
| Sep 12, 2025 | 665.00 | 695.00 | 663.00 | 667.00 | 667.00 | -0.89% | 91,357 |
| Sep 11, 2025 | 679.00 | 679.00 | 661.00 | 673.00 | 673.00 | 0.90% | 21,161 |
| Sep 10, 2025 | 649.00 | 667.00 | 649.00 | 667.00 | 667.00 | 2.77% | 54,294 |
| Sep 9, 2025 | 678.00 | 680.00 | 644.00 | 649.00 | 649.00 | -4.28% | 52,583 |
| Sep 8, 2025 | 636.00 | 680.00 | 635.00 | 678.00 | 678.00 | 5.94% | 111,895 |
| Sep 5, 2025 | 650.00 | 666.00 | 640.00 | 640.00 | 640.00 | -1.54% | 54,392 |
| Sep 4, 2025 | 661.00 | 668.00 | 650.00 | 650.00 | 650.00 | -2.69% | 33,780 |
| Sep 3, 2025 | 659.00 | 675.00 | 639.00 | 668.00 | 668.00 | 3.41% | 49,672 |
| Sep 2, 2025 | 625.00 | 650.00 | 625.00 | 646.00 | 646.00 | 3.36% | 41,628 |
| Sep 1, 2025 | 627.00 | 638.00 | 606.00 | 625.00 | 625.00 | -0.32% | 55,888 |
| Aug 29, 2025 | 630.00 | 634.00 | 610.00 | 627.00 | 627.00 | -1.26% | 48,230 |
| Aug 28, 2025 | 630.00 | 642.00 | 630.00 | 635.00 | 635.00 | -0.16% | 24,367 |
| Aug 27, 2025 | 660.00 | 660.00 | 632.00 | 636.00 | 636.00 | -3.64% | 23,780 |
| Aug 26, 2025 | 646.00 | 660.00 | 646.00 | 660.00 | 660.00 | 1.23% | 71,479 |
| Aug 25, 2025 | 645.00 | 678.00 | 621.00 | 652.00 | 652.00 | 1.88% | 37,101 |
| Aug 22, 2025 | 629.00 | 640.00 | 608.00 | 640.00 | 640.00 | 1.75% | 33,638 |
| Aug 21, 2025 | 631.00 | 640.00 | 595.00 | 629.00 | 629.00 | -0.32% | 37,419 |
| Aug 20, 2025 | 631.00 | 643.00 | 629.00 | 631.00 | 631.00 | 0.32% | 49,324 |
| Aug 19, 2025 | 636.00 | 643.00 | 615.00 | 629.00 | 629.00 | -2.18% | 101,575 |
| Aug 18, 2025 | 666.00 | 666.00 | 635.00 | 643.00 | 643.00 | -3.45% | 84,857 |
| Aug 14, 2025 | 667.00 | 668.00 | 644.00 | 666.00 | 666.00 | -0.15% | 172,642 |
| Aug 13, 2025 | 626.00 | 741.00 | 620.00 | 667.00 | 667.00 | 6.55% | 1,712,780 |
| Aug 12, 2025 | 625.00 | 652.00 | 625.00 | 626.00 | 626.00 | 0.16% | 7,854 |
| Aug 11, 2025 | 634.00 | 634.00 | 625.00 | 625.00 | 625.00 | -1.42% | 21,567 |
| Aug 8, 2025 | 637.00 | 645.00 | 631.00 | 634.00 | 634.00 | 0.48% | 32,043 |
| Aug 7, 2025 | 650.00 | 650.00 | 629.00 | 631.00 | 631.00 | - | 48,065 |
| Aug 6, 2025 | 635.00 | 638.00 | 615.00 | 631.00 | 631.00 | -0.63% | 47,524 |
| Aug 5, 2025 | 615.00 | 635.00 | 615.00 | 635.00 | 635.00 | 3.25% | 43,450 |
| Aug 4, 2025 | 621.00 | 640.00 | 600.00 | 615.00 | 615.00 | -3.91% | 90,012 |
| Aug 1, 2025 | 645.00 | 679.00 | 640.00 | 640.00 | 640.00 | -0.78% | 45,502 |
| Jul 31, 2025 | 665.00 | 688.00 | 644.00 | 645.00 | 645.00 | -2.27% | 71,684 |
| Jul 30, 2025 | 686.00 | 686.00 | 643.00 | 660.00 | 660.00 | -2.80% | 87,332 |
| Jul 29, 2025 | 675.00 | 686.00 | 665.00 | 679.00 | 679.00 | 0.15% | 34,697 |
| Jul 28, 2025 | 690.00 | 690.00 | 666.00 | 678.00 | 678.00 | -1.74% | 85,972 |
| Jul 25, 2025 | 671.00 | 694.00 | 670.00 | 690.00 | 690.00 | 1.47% | 88,902 |
| Jul 24, 2025 | 681.00 | 704.00 | 678.00 | 680.00 | 680.00 | - | 55,073 |
| Jul 23, 2025 | 680.00 | 695.00 | 659.00 | 680.00 | 680.00 | 2.72% | 109,342 |
| Jul 22, 2025 | 668.00 | 690.00 | 650.00 | 662.00 | 662.00 | -0.75% | 92,062 |
| Jul 21, 2025 | 687.00 | 696.00 | 667.00 | 667.00 | 667.00 | -2.91% | 120,945 |
| Jul 18, 2025 | 686.00 | 694.00 | 660.00 | 687.00 | 687.00 | 0.15% | 92,730 |
| Jul 17, 2025 | 656.00 | 692.00 | 648.00 | 686.00 | 686.00 | 4.57% | 180,100 |
| Jul 16, 2025 | 668.00 | 680.00 | 641.00 | 656.00 | 656.00 | -1.80% | 65,467 |
| Jul 15, 2025 | 665.00 | 677.00 | 653.00 | 668.00 | 668.00 | 0.45% | 199,525 |
| Jul 14, 2025 | 615.00 | 682.00 | 607.00 | 665.00 | 665.00 | 10.28% | 574,053 |
| Jul 11, 2025 | 650.00 | 653.00 | 603.00 | 603.00 | 603.00 | -3.52% | 192,764 |