INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 951.00
-25.00 (-2.56%)
At close: Aug 21, 2026
INVENIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 955.00 | 977.00 | 925.00 | 951.00 | 951.00 | -2.56% | 93,856 |
| Aug 20, 2026 | 987.00 | 1,003.00 | 958.00 | 976.00 | 976.00 | -1.11% | 40,361 |
| Aug 19, 2026 | 980.00 | 999.00 | 950.00 | 987.00 | 987.00 | 0.71% | 54,895 |
| Aug 18, 2026 | 1,004.00 | 1,004.00 | 979.00 | 980.00 | 980.00 | -2.39% | 118,375 |
| Aug 14, 2026 | 999.00 | 1,021.00 | 980.00 | 1,004.00 | 1,004.00 | 1.62% | 67,691 |
| Aug 13, 2026 | 1,030.00 | 1,047.00 | 980.00 | 988.00 | 988.00 | -3.14% | 225,031 |
| Aug 12, 2026 | 1,018.00 | 1,074.00 | 1,018.00 | 1,020.00 | 1,020.00 | -2.86% | 144,504 |
| Aug 11, 2026 | 1,080.00 | 1,106.00 | 1,020.00 | 1,050.00 | 1,050.00 | -2.78% | 264,920 |
| Aug 10, 2026 | 1,069.00 | 1,124.00 | 1,020.00 | 1,080.00 | 1,080.00 | -2.09% | 350,361 |
| Aug 7, 2026 | 1,146.00 | 1,146.00 | 1,066.00 | 1,103.00 | 1,103.00 | -4.50% | 281,044 |
| Aug 6, 2026 | 1,190.00 | 1,190.00 | 1,091.00 | 1,155.00 | 1,155.00 | -1.03% | 319,830 |
| Aug 5, 2026 | 1,195.00 | 1,195.00 | 1,090.00 | 1,167.00 | 1,167.00 | 0.17% | 435,945 |
| Aug 4, 2026 | 1,198.00 | 1,250.00 | 1,140.00 | 1,165.00 | 1,165.00 | -2.84% | 171,568 |
| Aug 3, 2026 | 1,295.00 | 1,298.00 | 1,171.00 | 1,199.00 | 1,199.00 | -7.05% | 130,375 |
| Jul 31, 2026 | 1,570.00 | 1,580.00 | 1,267.00 | 1,290.00 | 1,290.00 | -17.83% | 584,389 |
| Jul 30, 2026 | 1,231.00 | 1,680.00 | 1,151.00 | 1,570.00 | 1,570.00 | 21.33% | 1,152,585 |
| Jul 29, 2026 | 1,298.00 | 1,348.00 | 1,210.00 | 1,294.00 | 1,294.00 | 0.47% | 277,043 |
| Jul 28, 2026 | 1,145.00 | 1,299.00 | 1,051.00 | 1,288.00 | 1,288.00 | 10.56% | 311,442 |
| Jul 27, 2026 | 1,223.00 | 1,230.00 | 1,089.00 | 1,165.00 | 1,165.00 | -5.52% | 168,472 |
| Jul 24, 2026 | 1,217.00 | 1,390.00 | 1,150.00 | 1,233.00 | 1,233.00 | -0.40% | 235,284 |
| Jul 23, 2026 | 1,280.00 | 1,420.00 | 1,153.00 | 1,238.00 | 1,238.00 | -5.28% | 726,762 |
| Jul 22, 2026 | 1,125.00 | 1,370.00 | 950.00 | 1,307.00 | 1,307.00 | 22.72% | 904,641 |
| Jul 21, 2026 | 1,080.00 | 1,284.00 | 954.00 | 1,065.00 | 1,065.00 | 0.95% | 937,366 |
| Jul 20, 2026 | 800.00 | 1,055.00 | 788.00 | 1,055.00 | 1,055.00 | 29.93% | 569,113 |
| Jul 16, 2026 | 821.00 | 903.00 | 772.00 | 812.00 | 812.00 | -0.49% | 172,756 |
| Jul 15, 2026 | 826.00 | 863.00 | 800.00 | 816.00 | 816.00 | -1.09% | 49,250 |
| Jul 14, 2026 | 890.00 | 890.00 | 825.00 | 825.00 | 825.00 | -4.07% | 32,328 |
| Jul 13, 2026 | 840.00 | 894.00 | 824.00 | 860.00 | 860.00 | -0.92% | 55,757 |
| Jul 10, 2026 | 878.00 | 919.00 | 826.00 | 868.00 | 868.00 | -1.14% | 38,756 |
| Jul 9, 2026 | 911.00 | 911.00 | 868.00 | 878.00 | 878.00 | -3.73% | 41,695 |
| Jul 8, 2026 | 940.00 | 940.00 | 865.00 | 912.00 | 912.00 | 0.22% | 43,281 |
| Jul 7, 2026 | 903.00 | 918.00 | 865.00 | 910.00 | 910.00 | - | 63,248 |
| Jul 6, 2026 | 926.00 | 930.00 | 861.00 | 910.00 | 910.00 | -1.73% | 36,161 |
| Jul 3, 2026 | 953.00 | 956.00 | 871.00 | 926.00 | 926.00 | -2.42% | 45,705 |
| Jul 2, 2026 | 972.00 | 1,030.00 | 885.00 | 949.00 | 949.00 | -2.57% | 66,059 |
| Jul 1, 2026 | 1,020.00 | 1,020.00 | 950.00 | 974.00 | 974.00 | -4.51% | 33,947 |
| Jun 30, 2026 | 1,118.00 | 1,118.00 | 990.00 | 1,020.00 | 1,020.00 | -8.77% | 60,840 |
| Jun 29, 2026 | 944.00 | 1,120.00 | 885.00 | 1,118.00 | 1,118.00 | 18.31% | 169,484 |
| Jun 26, 2026 | 984.00 | 1,000.00 | 873.00 | 945.00 | 945.00 | -4.06% | 109,855 |
| Jun 25, 2026 | 986.00 | 1,029.00 | 881.00 | 985.00 | 985.00 | -0.10% | 92,661 |
| Jun 24, 2026 | 930.00 | 1,023.00 | 919.00 | 986.00 | 986.00 | 1.34% | 125,861 |
| Jun 23, 2026 | 1,000.00 | 1,099.00 | 915.00 | 973.00 | 973.00 | -1.42% | 380,227 |
| Jun 22, 2026 | 1,088.00 | 1,120.00 | 986.00 | 987.00 | 987.00 | -9.28% | 270,796 |
| Jun 19, 2026 | 1,041.00 | 1,100.00 | 1,041.00 | 1,088.00 | 1,088.00 | 6.25% | 515,715 |
| Jun 18, 2026 | 1,042.00 | 1,083.00 | 1,013.00 | 1,024.00 | 1,024.00 | -1.73% | 79,726 |
| Jun 17, 2026 | 1,070.00 | 1,076.00 | 1,029.00 | 1,042.00 | 1,042.00 | -2.62% | 134,984 |
| Jun 16, 2026 | 1,016.00 | 1,089.00 | 1,010.00 | 1,070.00 | 1,070.00 | 5.31% | 167,233 |
| Jun 15, 2026 | 1,017.00 | 1,059.00 | 1,010.00 | 1,016.00 | 1,016.00 | -0.10% | 68,413 |
| Jun 12, 2026 | 1,065.00 | 1,065.00 | 983.00 | 1,017.00 | 1,017.00 | 3.56% | 119,068 |
| Jun 11, 2026 | 960.00 | 1,019.00 | 941.00 | 982.00 | 982.00 | 0.92% | 52,441 |