INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 1,480.00
-17.00 (-1.14%)
At close: Oct 2, 2026
INVENIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,496.00 | 1,496.00 | 1,425.00 | 1,480.00 | 1,480.00 | -1.14% | 42,294 |
| Oct 1, 2026 | 1,377.00 | 1,500.00 | 1,334.00 | 1,497.00 | 1,497.00 | 8.79% | 224,545 |
| Sep 30, 2026 | 1,352.00 | 1,389.00 | 1,299.00 | 1,376.00 | 1,376.00 | 1.78% | 70,540 |
| Sep 29, 2026 | 1,370.00 | 1,402.00 | 1,323.00 | 1,352.00 | 1,352.00 | -1.60% | 74,293 |
| Sep 28, 2026 | 1,164.00 | 1,420.00 | 1,130.00 | 1,374.00 | 1,374.00 | 18.04% | 270,101 |
| Sep 23, 2026 | 1,308.00 | 1,350.00 | 1,164.00 | 1,164.00 | 1,164.00 | -11.01% | 135,966 |
| Sep 22, 2026 | 1,365.00 | 1,366.00 | 1,271.00 | 1,308.00 | 1,308.00 | -4.18% | 50,042 |
| Sep 21, 2026 | 1,379.00 | 1,379.00 | 1,296.00 | 1,365.00 | 1,365.00 | -1.02% | 64,067 |
| Sep 18, 2026 | 1,410.00 | 1,410.00 | 1,305.00 | 1,379.00 | 1,379.00 | -0.07% | 71,301 |
| Sep 17, 2026 | 1,385.00 | 1,386.00 | 1,301.00 | 1,380.00 | 1,380.00 | -0.36% | 63,478 |
| Sep 16, 2026 | 1,408.00 | 1,408.00 | 1,337.00 | 1,385.00 | 1,385.00 | -1.63% | 34,433 |
| Sep 15, 2026 | 1,394.00 | 1,450.00 | 1,326.00 | 1,408.00 | 1,408.00 | 0.93% | 31,254 |
| Sep 14, 2026 | 1,241.00 | 1,450.00 | 1,241.00 | 1,395.00 | 1,395.00 | 4.89% | 115,018 |
| Sep 11, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,330.00 | 1,330.00 | -3.62% | 52,996 |
| Sep 10, 2026 | 1,344.00 | 1,424.00 | 1,323.00 | 1,380.00 | 1,380.00 | 1.85% | 46,917 |
| Sep 9, 2026 | 1,465.00 | 1,465.00 | 1,320.00 | 1,355.00 | 1,355.00 | -7.51% | 98,575 |
| Sep 8, 2026 | 1,494.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | -1.68% | 108,149 |
| Sep 7, 2026 | 1,419.00 | 1,525.00 | 1,278.00 | 1,490.00 | 1,490.00 | 5.00% | 880,963 |
| Sep 4, 2026 | 1,295.00 | 1,445.00 | 1,257.00 | 1,419.00 | 1,419.00 | 9.58% | 588,631 |
| Sep 3, 2026 | 1,250.00 | 1,341.00 | 1,179.00 | 1,295.00 | 1,295.00 | 3.52% | 321,117 |
| Sep 2, 2026 | 1,038.00 | 1,337.00 | 1,015.00 | 1,251.00 | 1,251.00 | 20.29% | 776,319 |
| Sep 1, 2026 | 931.00 | 1,087.00 | 931.00 | 1,040.00 | 1,040.00 | 6.78% | 241,548 |
| Aug 31, 2026 | 975.00 | 975.00 | 927.00 | 974.00 | 974.00 | 0.52% | 27,324 |
| Aug 28, 2026 | 962.00 | 969.00 | 920.00 | 969.00 | 969.00 | 4.64% | 44,569 |
| Aug 27, 2026 | 996.00 | 996.00 | 925.00 | 926.00 | 926.00 | -2.11% | 25,094 |
| Aug 26, 2026 | 970.00 | 970.00 | 918.00 | 946.00 | 946.00 | -0.53% | 13,042 |
| Aug 25, 2026 | 924.00 | 1,000.00 | 921.00 | 951.00 | 951.00 | - | 11,564 |
| Aug 24, 2026 | 1,050.00 | 1,050.00 | 934.00 | 951.00 | 951.00 | - | 25,810 |
| 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 |