INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea · Delayed Price · Currency is KRW 1,290.00
-280.00 (-17.83%)
At close: Jul 31, 2026
INVENIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,020.00 | 1,047.00 | 973.00 | 973.00 | 973.00 | -3.95% | 119,614 |
| Jun 9, 2026 | 947.00 | 1,085.00 | 947.00 | 1,013.00 | 1,013.00 | 6.97% | 132,419 |
| Jun 8, 2026 | 996.00 | 997.00 | 915.00 | 947.00 | 947.00 | -7.61% | 172,558 |
| Jun 5, 2026 | 1,042.00 | 1,090.00 | 987.00 | 1,025.00 | 1,025.00 | -1.54% | 216,291 |
| Jun 4, 2026 | 949.00 | 1,100.00 | 929.00 | 1,041.00 | 1,041.00 | 13.28% | 751,735 |
| Jun 2, 2026 | 845.00 | 959.00 | 810.00 | 919.00 | 919.00 | 8.12% | 254,920 |
| Jun 1, 2026 | 897.00 | 915.00 | 762.00 | 850.00 | 850.00 | -5.24% | 448,809 |
| 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 |