Inventage Lab, Inc. (KOSDAQ:389470)
South Korea · Delayed Price · Currency is KRW 51,950
+2,450 (4.95%)
Last updated: Sep 19, 2025, 3:00 PM KST
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50,500.00 | 53,900.00 | 48,550.00 | 52,900.00 | 52,900.00 | 6.87% | 625,914 |
| Sep 18, 2025 | 51,500.00 | 52,800.00 | 48,300.00 | 49,500.00 | 49,500.00 | -0.90% | 389,138 |
| Sep 17, 2025 | 50,000.00 | 52,700.00 | 48,700.00 | 49,950.00 | 49,950.00 | -3.20% | 410,806 |
| Sep 16, 2025 | 47,100.00 | 54,300.00 | 45,550.00 | 51,600.00 | 51,600.00 | 8.86% | 1,137,434 |
| Sep 15, 2025 | 42,650.00 | 47,650.00 | 41,650.00 | 47,400.00 | 47,400.00 | 10.23% | 591,979 |
| Sep 12, 2025 | 42,950.00 | 43,700.00 | 41,750.00 | 43,000.00 | 43,000.00 | 1.30% | 170,645 |
| Sep 11, 2025 | 44,200.00 | 44,350.00 | 42,150.00 | 42,450.00 | 42,450.00 | -6.08% | 328,342 |
| Sep 10, 2025 | 44,000.00 | 47,150.00 | 43,650.00 | 45,200.00 | 45,200.00 | 5.98% | 906,104 |
| Sep 9, 2025 | 43,000.00 | 43,000.00 | 42,000.00 | 42,650.00 | 42,650.00 | -1.84% | 138,221 |
| Sep 8, 2025 | 43,350.00 | 43,600.00 | 42,250.00 | 43,450.00 | 43,450.00 | 2.36% | 144,477 |
| Sep 5, 2025 | 42,500.00 | 43,000.00 | 41,550.00 | 42,450.00 | 42,450.00 | -1.96% | 187,864 |
| Sep 4, 2025 | 42,500.00 | 43,800.00 | 41,350.00 | 43,300.00 | 43,300.00 | 0.46% | 175,574 |
| Sep 3, 2025 | 43,700.00 | 43,950.00 | 41,900.00 | 43,100.00 | 43,100.00 | 1.06% | 206,535 |
| Sep 2, 2025 | 42,600.00 | 44,650.00 | 41,550.00 | 42,650.00 | 42,650.00 | 3.14% | 548,224 |
| Sep 1, 2025 | 44,600.00 | 44,600.00 | 41,150.00 | 41,350.00 | 41,350.00 | -6.87% | 332,394 |
| Aug 29, 2025 | 46,700.00 | 46,950.00 | 43,450.00 | 44,400.00 | 44,400.00 | -7.21% | 634,919 |
| Aug 28, 2025 | 47,500.00 | 49,300.00 | 46,300.00 | 47,850.00 | 47,850.00 | 0.84% | 1,195,299 |
| Aug 27, 2025 | 38,000.00 | 47,450.00 | 36,350.00 | 47,450.00 | 47,450.00 | 30.00% | 2,209,200 |
| Aug 26, 2025 | 34,600.00 | 37,450.00 | 34,500.00 | 36,500.00 | 36,500.00 | 1.53% | 330,632 |
| Aug 25, 2025 | 32,000.00 | 37,000.00 | 32,000.00 | 35,950.00 | 35,950.00 | 15.59% | 502,804 |
| Aug 22, 2025 | 31,950.00 | 32,100.00 | 30,950.00 | 31,100.00 | 31,100.00 | -0.80% | 66,671 |
| Aug 21, 2025 | 31,600.00 | 33,000.00 | 31,200.00 | 31,350.00 | 31,350.00 | 0.32% | 107,752 |
| Aug 20, 2025 | 31,600.00 | 32,250.00 | 30,700.00 | 31,250.00 | 31,250.00 | -5.16% | 130,675 |
| Aug 19, 2025 | 33,900.00 | 33,950.00 | 32,150.00 | 32,950.00 | 32,950.00 | -4.08% | 148,423 |
| Aug 18, 2025 | 36,000.00 | 36,600.00 | 34,150.00 | 34,350.00 | 34,350.00 | -6.78% | 224,722 |
| Aug 14, 2025 | 37,000.00 | 37,150.00 | 34,650.00 | 36,850.00 | 36,850.00 | 5.89% | 500,328 |
| Aug 13, 2025 | 31,100.00 | 34,800.00 | 30,900.00 | 34,800.00 | 34,800.00 | 13.54% | 351,903 |
| Aug 12, 2025 | 31,450.00 | 31,550.00 | 30,650.00 | 30,650.00 | 30,650.00 | -1.76% | 65,025 |
| Aug 11, 2025 | 31,100.00 | 31,500.00 | 30,350.00 | 31,200.00 | 31,200.00 | - | 77,296 |
| Aug 8, 2025 | 31,850.00 | 31,950.00 | 30,900.00 | 31,200.00 | 31,200.00 | -2.95% | 86,421 |
| Aug 7, 2025 | 31,450.00 | 32,350.00 | 30,800.00 | 32,150.00 | 32,150.00 | 1.10% | 111,881 |
| Aug 6, 2025 | 30,300.00 | 31,950.00 | 29,950.00 | 31,800.00 | 31,800.00 | 3.25% | 117,902 |
| Aug 5, 2025 | 30,750.00 | 31,950.00 | 30,350.00 | 30,800.00 | 30,800.00 | 0.49% | 100,430 |
| Aug 4, 2025 | 29,000.00 | 31,100.00 | 29,000.00 | 30,650.00 | 30,650.00 | 6.42% | 102,697 |
| Aug 1, 2025 | 29,700.00 | 30,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | -6.19% | 141,186 |
| Jul 31, 2025 | 30,800.00 | 33,850.00 | 29,650.00 | 30,700.00 | 30,700.00 | -1.92% | 210,121 |
| Jul 30, 2025 | 31,650.00 | 31,950.00 | 30,250.00 | 31,300.00 | 31,300.00 | -5.15% | 123,778 |
| Jul 29, 2025 | 32,750.00 | 33,200.00 | 31,500.00 | 33,000.00 | 33,000.00 | 2.17% | 101,884 |
| Jul 28, 2025 | 33,550.00 | 34,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | -3.29% | 173,863 |
| Jul 25, 2025 | 34,150.00 | 34,200.00 | 32,850.00 | 33,400.00 | 33,400.00 | -3.05% | 123,564 |
| Jul 24, 2025 | 35,200.00 | 35,200.00 | 33,950.00 | 34,450.00 | 34,450.00 | -2.13% | 144,195 |
| Jul 23, 2025 | 34,800.00 | 35,700.00 | 33,400.00 | 35,200.00 | 35,200.00 | 3.07% | 130,643 |
| Jul 22, 2025 | 34,800.00 | 35,800.00 | 33,300.00 | 34,150.00 | 34,150.00 | -2.71% | 132,331 |
| Jul 21, 2025 | 36,950.00 | 37,050.00 | 34,800.00 | 35,100.00 | 35,100.00 | -5.65% | 163,587 |
| Jul 18, 2025 | 35,700.00 | 39,100.00 | 34,750.00 | 37,200.00 | 37,200.00 | 4.35% | 432,974 |
| Jul 17, 2025 | 32,700.00 | 37,400.00 | 32,300.00 | 35,650.00 | 35,650.00 | 10.37% | 784,898 |
| Jul 16, 2025 | 32,250.00 | 33,050.00 | 31,900.00 | 32,300.00 | 32,300.00 | -3.29% | 147,340 |
| Jul 15, 2025 | 31,450.00 | 36,550.00 | 31,050.00 | 33,400.00 | 33,400.00 | 9.33% | 811,021 |
| Jul 14, 2025 | 31,250.00 | 31,450.00 | 30,100.00 | 30,550.00 | 30,550.00 | -2.86% | 99,690 |
| Jul 11, 2025 | 31,550.00 | 31,850.00 | 31,200.00 | 31,450.00 | 31,450.00 | -1.26% | 61,746 |