INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 1,023.00
+3.00 (0.29%)
At close: May 8, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,020.00 | 1,065.00 | 1,001.00 | 1,023.00 | 1,023.00 | 0.29% | 107,535 |
| May 7, 2026 | 1,042.00 | 1,042.00 | 995.00 | 1,020.00 | 1,020.00 | -1.92% | 239,397 |
| 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% | 240,337 |
| Apr 27, 2026 | 1,206.00 | 1,210.00 | 1,160.00 | 1,199.00 | 1,199.00 | -0.42% | 223,751 |
| 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% | 346,111 |
| Apr 22, 2026 | 1,230.00 | 1,350.00 | 1,196.00 | 1,223.00 | 1,223.00 | -0.57% | 637,699 |
| 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% | 399,925 |
| Apr 17, 2026 | 1,153.00 | 1,153.00 | 1,095.00 | 1,143.00 | 1,143.00 | -0.09% | 259,506 |
| 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% | 459,333 |
| Apr 14, 2026 | 1,031.00 | 1,160.00 | 1,024.00 | 1,085.00 | 1,085.00 | 6.37% | 723,867 |
| Apr 13, 2026 | 1,050.00 | 1,090.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.45% | 257,316 |
| Apr 10, 2026 | 1,022.00 | 1,037.00 | 970.00 | 1,035.00 | 1,035.00 | 4.23% | 199,365 |
| 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% | 267,423 |
| Apr 7, 2026 | 997.00 | 1,019.00 | 950.00 | 950.00 | 950.00 | -1.96% | 194,230 |
| 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% | 162,650 |
| Apr 2, 2026 | 1,040.00 | 1,100.00 | 955.00 | 957.00 | 957.00 | -7.98% | 424,363 |
| Apr 1, 2026 | 1,096.00 | 1,096.00 | 1,002.00 | 1,040.00 | 1,040.00 | 1.96% | 214,612 |
| Mar 31, 2026 | 1,067.00 | 1,073.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.40% | 249,963 |
| 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% | 499,110 |
| Mar 26, 2026 | 1,117.00 | 1,172.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.27% | 520,455 |
| Mar 25, 2026 | 1,080.00 | 1,187.00 | 1,072.00 | 1,117.00 | 1,117.00 | 1.09% | 738,686 |
| Mar 24, 2026 | 1,071.00 | 1,200.00 | 1,054.00 | 1,105.00 | 1,105.00 | -17.60% | 2,117,334 |
| 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% | 1,581,441 |
| Mar 19, 2026 | 1,750.00 | 1,750.00 | 1,468.00 | 1,496.00 | 1,496.00 | -12.41% | 2,394,693 |
| Mar 18, 2026 | 1,560.00 | 1,950.00 | 1,508.00 | 1,708.00 | 1,708.00 | 13.26% | 20,388,589 |
| Mar 17, 2026 | 1,174.00 | 1,508.00 | 1,174.00 | 1,508.00 | 1,508.00 | 30.00% | 2,504,268 |
| Mar 16, 2026 | 1,273.00 | 1,277.00 | 1,134.00 | 1,160.00 | 1,160.00 | -8.88% | 572,686 |
| Mar 13, 2026 | 1,260.00 | 1,312.00 | 1,200.00 | 1,273.00 | 1,273.00 | -3.05% | 878,320 |
| Mar 12, 2026 | 1,630.00 | 1,684.00 | 1,260.00 | 1,313.00 | 1,313.00 | -7.99% | 4,381,873 |
| Mar 11, 2026 | 1,240.00 | 1,427.00 | 1,176.00 | 1,427.00 | 1,427.00 | 29.96% | 744,764 |
| Mar 10, 2026 | 1,097.00 | 1,128.00 | 1,070.00 | 1,098.00 | 1,098.00 | 4.47% | 272,011 |
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,011.00 | 1,051.00 | 1,051.00 | -13.92% | 530,091 |
| Mar 6, 2026 | 1,230.00 | 1,269.00 | 1,126.00 | 1,221.00 | 1,221.00 | -3.78% | 295,730 |
| Mar 5, 2026 | 1,300.00 | 1,310.00 | 1,150.00 | 1,269.00 | 1,269.00 | 12.70% | 486,197 |
| Mar 4, 2026 | 1,310.00 | 1,310.00 | 1,120.00 | 1,126.00 | 1,126.00 | -14.83% | 443,234 |
| Mar 3, 2026 | 1,434.00 | 1,434.00 | 1,316.00 | 1,322.00 | 1,322.00 | -8.00% | 268,000 |
| Feb 27, 2026 | 1,440.00 | 1,471.00 | 1,365.00 | 1,437.00 | 1,437.00 | 0.28% | 430,895 |
| Feb 26, 2026 | 1,515.00 | 1,549.00 | 1,430.00 | 1,433.00 | 1,433.00 | -5.22% | 490,836 |
| Feb 25, 2026 | 1,479.00 | 1,540.00 | 1,440.00 | 1,512.00 | 1,512.00 | 2.02% | 756,668 |