INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 3,740.00
+5.00 (0.13%)
At close: Jan 23, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,670.00 | 2,210.00 | 1,433.00 | 1,463.00 | 1,127.96 | -13.94% | 2,223,413 |
| Dec 15, 2025 | 1,700.00 | 1,704.00 | 1,633.00 | 1,700.00 | 1,310.68 | - | 128,510 |
| Dec 12, 2025 | 1,878.00 | 1,960.00 | 1,690.00 | 1,700.00 | 1,310.68 | -13.27% | 182,432 |
| Nov 18, 2025 | 1,992.00 | 2,020.00 | 1,888.00 | 1,960.00 | 1,511.14 | -1.61% | 84,106 |
| Nov 17, 2025 | 2,028.00 | 2,124.00 | 1,980.00 | 1,992.00 | 1,535.81 | -1.78% | 60,825 |
| Nov 14, 2025 | 2,120.00 | 2,120.00 | 1,984.00 | 2,028.00 | 1,563.57 | -4.34% | 30,145 |
| Nov 13, 2025 | 1,976.00 | 2,120.00 | 1,976.00 | 2,120.00 | 1,634.50 | 7.29% | 41,658 |
| Nov 12, 2025 | 2,000.00 | 2,036.00 | 1,976.00 | 1,976.00 | 1,523.48 | - | 19,086 |
| Nov 11, 2025 | 2,008.00 | 2,036.00 | 1,940.00 | 1,976.00 | 1,523.48 | - | 34,465 |
| Nov 10, 2025 | 1,976.00 | 2,048.00 | 1,960.00 | 1,976.00 | 1,523.48 | - | 34,317 |
| Nov 7, 2025 | 2,020.00 | 2,200.00 | 1,968.00 | 1,976.00 | 1,523.48 | -2.18% | 178,687 |
| Nov 6, 2025 | 2,020.00 | 2,120.00 | 2,000.00 | 2,020.00 | 1,557.40 | 1.00% | 52,674 |
| Nov 5, 2025 | 1,944.00 | 2,200.00 | 1,924.00 | 2,000.00 | 1,541.98 | 2.88% | 239,973 |
| Nov 4, 2025 | 1,900.00 | 2,180.00 | 1,900.00 | 1,944.00 | 1,498.80 | 1.04% | 108,482 |
| Nov 3, 2025 | 2,016.00 | 2,068.00 | 1,924.00 | 1,924.00 | 1,483.38 | -4.56% | 81,193 |
| Oct 31, 2025 | 2,016.00 | 2,072.00 | 1,980.00 | 2,016.00 | 1,554.32 | -0.20% | 32,473 |
| Oct 30, 2025 | 2,024.00 | 2,024.00 | 1,872.00 | 2,020.00 | 1,557.40 | -0.20% | 65,402 |
| Oct 29, 2025 | 2,040.00 | 2,048.00 | 2,016.00 | 2,024.00 | 1,560.48 | -0.59% | 15,121 |
| Oct 28, 2025 | 2,028.00 | 2,044.00 | 2,028.00 | 2,036.00 | 1,569.74 | 0.39% | 9,688 |
| Oct 27, 2025 | 2,036.00 | 2,048.00 | 2,020.00 | 2,028.00 | 1,563.57 | -0.20% | 58,495 |
| Oct 24, 2025 | 2,028.00 | 2,088.00 | 2,028.00 | 2,032.00 | 1,566.65 | 0.20% | 48,365 |
| Oct 23, 2025 | 2,008.00 | 2,208.00 | 2,008.00 | 2,028.00 | 1,563.57 | 1.00% | 53,930 |
| Oct 22, 2025 | 2,024.00 | 2,088.00 | 2,008.00 | 2,008.00 | 1,548.15 | -0.79% | 34,912 |
| Oct 21, 2025 | 2,056.00 | 2,116.00 | 2,012.00 | 2,024.00 | 1,560.48 | -1.36% | 87,725 |
| Oct 20, 2025 | 2,096.00 | 2,100.00 | 2,052.00 | 2,052.00 | 1,582.07 | -2.10% | 40,645 |
| Oct 17, 2025 | 2,056.00 | 2,108.00 | 2,048.00 | 2,096.00 | 1,616.00 | 1.95% | 16,403 |
| Oct 16, 2025 | 2,084.00 | 2,152.00 | 2,044.00 | 2,056.00 | 1,585.16 | -0.77% | 74,837 |