INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 504.00
-1.00 (-0.20%)
At close: Oct 31, 2025
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 504.00 | 518.00 | 495.00 | 504.00 | 504.00 | -0.20% | 129,894 |
| Oct 30, 2025 | 506.00 | 506.00 | 468.00 | 505.00 | 505.00 | -0.20% | 261,611 |
| Oct 29, 2025 | 510.00 | 512.00 | 504.00 | 506.00 | 506.00 | -0.59% | 60,486 |
| Oct 28, 2025 | 507.00 | 511.00 | 507.00 | 509.00 | 509.00 | 0.39% | 38,752 |
| Oct 27, 2025 | 509.00 | 512.00 | 505.00 | 507.00 | 507.00 | -0.20% | 233,980 |
| Oct 24, 2025 | 507.00 | 522.00 | 507.00 | 508.00 | 508.00 | 0.20% | 193,462 |
| Oct 23, 2025 | 502.00 | 552.00 | 502.00 | 507.00 | 507.00 | 1.00% | 215,723 |
| Oct 22, 2025 | 506.00 | 522.00 | 502.00 | 502.00 | 502.00 | -0.79% | 139,649 |
| Oct 21, 2025 | 514.00 | 529.00 | 503.00 | 506.00 | 506.00 | -1.36% | 350,901 |
| Oct 20, 2025 | 524.00 | 525.00 | 513.00 | 513.00 | 513.00 | -2.10% | 162,580 |
| Oct 17, 2025 | 514.00 | 527.00 | 512.00 | 524.00 | 524.00 | 1.95% | 65,614 |
| Oct 16, 2025 | 521.00 | 538.00 | 511.00 | 514.00 | 514.00 | -0.77% | 299,350 |
| Oct 15, 2025 | 521.00 | 528.00 | 516.00 | 518.00 | 518.00 | -0.38% | 119,412 |
| Oct 14, 2025 | 516.00 | 540.00 | 510.00 | 520.00 | 520.00 | 0.97% | 182,583 |
| Oct 13, 2025 | 521.00 | 540.00 | 515.00 | 515.00 | 515.00 | -1.15% | 126,257 |
| Oct 10, 2025 | 539.00 | 551.00 | 503.00 | 521.00 | 521.00 | -3.34% | 296,398 |
| Oct 2, 2025 | 535.00 | 562.00 | 535.00 | 539.00 | 539.00 | 0.75% | 165,843 |
| Oct 1, 2025 | 549.00 | 580.00 | 535.00 | 535.00 | 535.00 | -2.55% | 250,785 |
| Sep 30, 2025 | 619.00 | 619.00 | 542.00 | 549.00 | 549.00 | -9.85% | 472,620 |
| Sep 29, 2025 | 585.00 | 626.00 | 580.00 | 609.00 | 609.00 | 4.10% | 329,284 |
| Sep 26, 2025 | 566.00 | 606.00 | 566.00 | 585.00 | 585.00 | 3.36% | 553,865 |
| Sep 25, 2025 | 530.00 | 618.00 | 527.00 | 566.00 | 566.00 | 8.64% | 2,850,969 |
| Sep 24, 2025 | 517.00 | 543.00 | 516.00 | 521.00 | 521.00 | 1.17% | 167,278 |
| Sep 23, 2025 | 515.00 | 528.00 | 510.00 | 515.00 | 515.00 | - | 304,310 |
| Sep 22, 2025 | 560.00 | 574.00 | 473.00 | 515.00 | 515.00 | -22.79% | 1,920,855 |
| 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 |