Inventage Lab, Inc. (KOSDAQ:389470)
South Korea · Delayed Price · Currency is KRW 25,100
-1,100 (-4.20%)
At close: Oct 22, 2026
Inventage Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25,800.00 | 27,150.00 | 25,000.00 | 25,100.00 | 25,100.00 | -4.20% | 81,740 |
| Oct 21, 2026 | 25,800.00 | 27,500.00 | 25,550.00 | 26,200.00 | 26,200.00 | 4.38% | 96,795 |
| Oct 20, 2026 | 25,450.00 | 25,950.00 | 24,100.00 | 25,100.00 | 25,100.00 | -0.20% | 54,265 |
| Oct 19, 2026 | 23,650.00 | 25,300.00 | 23,500.00 | 25,150.00 | 25,150.00 | 1.62% | 42,348 |
| Oct 16, 2026 | 24,400.00 | 25,600.00 | 23,850.00 | 24,750.00 | 24,750.00 | 2.48% | 147,557 |
| Oct 15, 2026 | 24,650.00 | 25,850.00 | 23,650.00 | 24,150.00 | 24,150.00 | -9.55% | 84,866 |
| Oct 14, 2026 | 23,400.00 | 27,900.00 | 23,150.00 | 26,700.00 | 26,700.00 | 14.35% | 137,416 |
| Oct 13, 2026 | 25,400.00 | 25,400.00 | 22,550.00 | 23,350.00 | 23,350.00 | -4.89% | 124,245 |
| Oct 12, 2026 | 26,700.00 | 27,000.00 | 24,250.00 | 24,550.00 | 24,550.00 | -7.71% | 46,356 |
| Oct 8, 2026 | 29,250.00 | 29,250.00 | 26,600.00 | 26,600.00 | 26,600.00 | -11.19% | 135,452 |
| Oct 7, 2026 | 27,900.00 | 34,000.00 | 27,600.00 | 29,950.00 | 29,950.00 | 8.12% | 402,634 |
| Oct 6, 2026 | 27,550.00 | 28,600.00 | 26,750.00 | 27,700.00 | 27,700.00 | -2.12% | 97,974 |
| Oct 2, 2026 | 28,800.00 | 30,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | -3.08% | 106,626 |
| Oct 1, 2026 | 25,250.00 | 29,450.00 | 25,100.00 | 29,200.00 | 29,200.00 | 13.18% | 198,933 |
| Sep 30, 2026 | 23,700.00 | 26,450.00 | 23,500.00 | 25,800.00 | 25,800.00 | 8.63% | 143,691 |
| Sep 29, 2026 | 25,400.00 | 25,600.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 123,174 |
| Sep 28, 2026 | 25,000.00 | 25,450.00 | 23,700.00 | 23,900.00 | 23,900.00 | -2.45% | 61,841 |
| Sep 23, 2026 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.00% | 42,923 |
| Sep 22, 2026 | 25,700.00 | 25,700.00 | 24,950.00 | 25,000.00 | 25,000.00 | -2.53% | 73,326 |
| Sep 21, 2026 | 31,050.00 | 31,050.00 | 25,550.00 | 25,650.00 | 25,650.00 | 0.79% | 357,364 |
| Sep 18, 2026 | 25,950.00 | 26,600.00 | 24,800.00 | 25,450.00 | 25,450.00 | -2.30% | 78,794 |
| Sep 17, 2026 | 24,300.00 | 26,100.00 | 24,300.00 | 26,050.00 | 26,050.00 | 6.33% | 62,003 |
| Sep 16, 2026 | 25,250.00 | 25,250.00 | 23,800.00 | 24,500.00 | 24,500.00 | -2.97% | 82,482 |
| Sep 15, 2026 | 25,000.00 | 26,000.00 | 24,650.00 | 25,250.00 | 25,250.00 | 1.20% | 121,886 |
| Sep 14, 2026 | 24,950.00 | 26,100.00 | 24,250.00 | 24,950.00 | 24,950.00 | -1.38% | 57,929 |
| Sep 11, 2026 | 24,400.00 | 25,750.00 | 24,400.00 | 25,300.00 | 25,300.00 | -0.59% | 54,222 |
| Sep 10, 2026 | 24,900.00 | 25,450.00 | 24,550.00 | 25,450.00 | 25,450.00 | -0.39% | 55,395 |
| Sep 9, 2026 | 25,750.00 | 25,900.00 | 25,200.00 | 25,550.00 | 25,550.00 | -0.78% | 41,084 |
| Sep 8, 2026 | 26,550.00 | 26,700.00 | 25,750.00 | 25,750.00 | 25,750.00 | -1.72% | 38,938 |
| Sep 7, 2026 | 26,750.00 | 27,700.00 | 26,100.00 | 26,200.00 | 26,200.00 | -2.24% | 36,281 |
| Sep 4, 2026 | 26,700.00 | 27,150.00 | 25,500.00 | 26,800.00 | 26,800.00 | 3.28% | 45,404 |
| Sep 3, 2026 | 27,850.00 | 27,850.00 | 25,475.00 | 25,950.00 | 25,950.00 | -5.64% | 46,502 |
| Sep 2, 2026 | 30,200.00 | 30,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | -6.78% | 68,216 |
| Sep 1, 2026 | 28,850.00 | 29,700.00 | 28,250.00 | 29,500.00 | 29,500.00 | 4.06% | 31,895 |
| Aug 31, 2026 | 28,650.00 | 28,900.00 | 27,550.00 | 28,350.00 | 28,350.00 | -2.41% | 33,582 |
| Aug 28, 2026 | 29,650.00 | 29,800.00 | 28,100.00 | 29,050.00 | 29,050.00 | -0.51% | 35,582 |
| Aug 27, 2026 | 29,850.00 | 30,350.00 | 28,950.00 | 29,200.00 | 29,200.00 | -2.50% | 45,074 |
| Aug 26, 2026 | 30,650.00 | 30,850.00 | 29,000.00 | 29,950.00 | 29,950.00 | 0.84% | 32,508 |
| Aug 25, 2026 | 29,500.00 | 29,850.00 | 27,900.00 | 29,700.00 | 29,700.00 | -0.67% | 39,615 |
| Aug 24, 2026 | 29,000.00 | 30,700.00 | 28,600.00 | 29,900.00 | 29,900.00 | 5.10% | 53,239 |
| Aug 21, 2026 | 29,200.00 | 29,300.00 | 27,800.00 | 28,450.00 | 28,450.00 | -5.95% | 46,835 |
| Aug 20, 2026 | 33,500.00 | 33,550.00 | 29,950.00 | 30,250.00 | 30,250.00 | 0.50% | 83,623 |
| Aug 19, 2026 | 30,100.00 | 30,950.00 | 29,300.00 | 30,100.00 | 30,100.00 | -1.31% | 22,275 |
| Aug 18, 2026 | 31,900.00 | 33,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | -4.98% | 45,719 |
| Aug 14, 2026 | 33,950.00 | 34,650.00 | 31,800.00 | 32,100.00 | 32,100.00 | -0.62% | 52,577 |
| Aug 13, 2026 | 31,800.00 | 34,150.00 | 31,300.00 | 32,300.00 | 32,300.00 | 2.87% | 39,433 |
| Aug 12, 2026 | 32,350.00 | 32,350.00 | 30,950.00 | 31,400.00 | 31,400.00 | -2.33% | 34,800 |
| Aug 11, 2026 | 33,000.00 | 33,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | -4.32% | 30,360 |
| Aug 10, 2026 | 31,400.00 | 34,150.00 | 31,300.00 | 33,600.00 | 33,600.00 | 7.18% | 63,040 |
| Aug 7, 2026 | 31,850.00 | 32,750.00 | 30,750.00 | 31,350.00 | 31,350.00 | -0.79% | 29,437 |