INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 897.00
-91.00 (-9.21%)
At close: May 29, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 979.00 | 1,019.00 | 890.00 | 897.00 | 897.00 | -9.21% | 269,064 |
| May 28, 2026 | 996.00 | 1,034.00 | 945.00 | 988.00 | 988.00 | -0.80% | 159,060 |
| May 27, 2026 | 1,093.00 | 1,093.00 | 985.00 | 996.00 | 996.00 | -6.57% | 230,353 |
| May 26, 2026 | 1,093.00 | 1,144.00 | 1,062.00 | 1,066.00 | 1,066.00 | -2.47% | 281,695 |
| May 22, 2026 | 1,160.00 | 1,264.00 | 1,060.00 | 1,093.00 | 1,093.00 | -0.55% | 646,342 |
| May 21, 2026 | 990.00 | 1,099.00 | 990.00 | 1,099.00 | 1,099.00 | 11.01% | 450,099 |
| May 20, 2026 | 988.00 | 1,040.00 | 955.00 | 990.00 | 990.00 | 2.80% | 323,560 |
| May 19, 2026 | 995.00 | 1,008.00 | 960.00 | 963.00 | 963.00 | -3.22% | 139,811 |
| May 18, 2026 | 999.00 | 1,028.00 | 950.00 | 995.00 | 995.00 | -0.20% | 187,696 |
| May 15, 2026 | 1,120.00 | 1,121.00 | 985.00 | 997.00 | 997.00 | -10.90% | 493,008 |
| May 14, 2026 | 995.00 | 1,220.00 | 990.00 | 1,119.00 | 1,119.00 | 12.80% | 1,807,354 |
| May 13, 2026 | 980.00 | 1,017.00 | 954.00 | 992.00 | 992.00 | 3.33% | 105,878 |
| May 12, 2026 | 990.00 | 1,019.00 | 958.00 | 960.00 | 960.00 | -3.23% | 190,635 |
| May 11, 2026 | 1,023.00 | 1,029.00 | 960.00 | 992.00 | 992.00 | -3.03% | 267,793 |
| May 8, 2026 | 1,020.00 | 1,065.00 | 1,001.00 | 1,023.00 | 1,023.00 | 0.29% | 107,739 |
| May 7, 2026 | 1,042.00 | 1,042.00 | 995.00 | 1,020.00 | 1,020.00 | -1.92% | 240,387 |
| May 6, 2026 | 1,050.00 | 1,105.00 | 1,018.00 | 1,040.00 | 1,040.00 | -2.99% | 206,621 |
| May 4, 2026 | 1,110.00 | 1,129.00 | 1,050.00 | 1,072.00 | 1,072.00 | -3.42% | 284,616 |
| Apr 30, 2026 | 1,154.00 | 1,160.00 | 1,080.00 | 1,110.00 | 1,110.00 | -1.68% | 325,642 |
| Apr 29, 2026 | 1,150.00 | 1,153.00 | 1,098.00 | 1,129.00 | 1,129.00 | -1.74% | 281,076 |
| Apr 28, 2026 | 1,202.00 | 1,204.00 | 1,149.00 | 1,149.00 | 1,149.00 | -4.17% | 242,253 |
| Apr 27, 2026 | 1,206.00 | 1,210.00 | 1,160.00 | 1,199.00 | 1,199.00 | -0.42% | 226,886 |
| Apr 24, 2026 | 1,155.00 | 1,205.00 | 1,132.00 | 1,204.00 | 1,204.00 | 4.97% | 190,376 |
| Apr 23, 2026 | 1,226.00 | 1,263.00 | 1,125.00 | 1,147.00 | 1,147.00 | -6.21% | 346,708 |
| Apr 22, 2026 | 1,230.00 | 1,350.00 | 1,196.00 | 1,223.00 | 1,223.00 | -0.57% | 639,122 |
| Apr 21, 2026 | 1,166.00 | 1,332.00 | 1,130.00 | 1,230.00 | 1,230.00 | 5.67% | 871,701 |
| Apr 20, 2026 | 1,143.00 | 1,215.00 | 1,105.00 | 1,164.00 | 1,164.00 | 1.84% | 402,169 |
| Apr 17, 2026 | 1,153.00 | 1,153.00 | 1,095.00 | 1,143.00 | 1,143.00 | -0.09% | 260,553 |
| Apr 16, 2026 | 1,069.00 | 1,235.00 | 1,069.00 | 1,144.00 | 1,144.00 | 8.75% | 1,158,525 |
| Apr 15, 2026 | 1,085.00 | 1,169.00 | 1,040.00 | 1,052.00 | 1,052.00 | -3.04% | 462,566 |
| Apr 14, 2026 | 1,031.00 | 1,160.00 | 1,024.00 | 1,085.00 | 1,085.00 | 6.37% | 728,581 |
| Apr 13, 2026 | 1,050.00 | 1,090.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.45% | 258,086 |
| Apr 10, 2026 | 1,022.00 | 1,037.00 | 970.00 | 1,035.00 | 1,035.00 | 4.23% | 201,559 |
| Apr 9, 2026 | 1,025.00 | 1,034.00 | 992.00 | 993.00 | 993.00 | -3.12% | 141,436 |
| Apr 8, 2026 | 988.00 | 1,030.00 | 957.00 | 1,025.00 | 1,025.00 | 7.89% | 268,025 |
| Apr 7, 2026 | 997.00 | 1,019.00 | 950.00 | 950.00 | 950.00 | -1.96% | 195,224 |
| Apr 6, 2026 | 1,005.00 | 1,005.00 | 949.00 | 969.00 | 969.00 | -2.91% | 149,498 |
| Apr 3, 2026 | 962.00 | 1,015.00 | 962.00 | 998.00 | 998.00 | 4.28% | 163,108 |
| Apr 2, 2026 | 1,040.00 | 1,100.00 | 955.00 | 957.00 | 957.00 | -7.98% | 424,385 |
| Apr 1, 2026 | 1,096.00 | 1,096.00 | 1,002.00 | 1,040.00 | 1,040.00 | 1.96% | 215,500 |
| Mar 31, 2026 | 1,067.00 | 1,073.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.40% | 251,030 |
| Mar 30, 2026 | 1,063.00 | 1,150.00 | 1,005.00 | 1,067.00 | 1,067.00 | 0.28% | 279,358 |
| Mar 27, 2026 | 1,100.00 | 1,100.00 | 1,023.00 | 1,064.00 | 1,064.00 | -4.49% | 499,900 |
| Mar 26, 2026 | 1,117.00 | 1,172.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.27% | 521,340 |
| Mar 25, 2026 | 1,080.00 | 1,187.00 | 1,072.00 | 1,117.00 | 1,117.00 | 1.09% | 749,403 |
| Mar 24, 2026 | 1,071.00 | 1,200.00 | 1,054.00 | 1,105.00 | 1,105.00 | -17.60% | 2,132,369 |
| Mar 23, 2026 | 1,433.00 | 1,434.00 | 1,308.00 | 1,341.00 | 1,341.00 | -6.94% | 607,356 |
| Mar 20, 2026 | 1,496.00 | 1,629.00 | 1,390.00 | 1,441.00 | 1,441.00 | -3.68% | 1,584,572 |
| Mar 19, 2026 | 1,750.00 | 1,750.00 | 1,468.00 | 1,496.00 | 1,496.00 | -12.41% | 2,411,512 |
| Mar 18, 2026 | 1,560.00 | 1,950.00 | 1,508.00 | 1,708.00 | 1,708.00 | 13.26% | 20,418,850 |