Inventage Lab, Inc. (KOSDAQ:389470)
South Korea · Delayed Price · Currency is KRW 44,850
+450 (1.01%)
At close: Jun 12, 2026
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 44,850.00 | 47,000.00 | 44,500.00 | 44,850.00 | 44,850.00 | 1.01% | 57,247 |
| Jun 11, 2026 | 42,750.00 | 45,450.00 | 41,850.00 | 44,400.00 | 44,400.00 | 1.25% | 35,870 |
| Jun 10, 2026 | 46,400.00 | 47,800.00 | 42,750.00 | 43,850.00 | 43,850.00 | -4.57% | 64,113 |
| Jun 9, 2026 | 42,000.00 | 46,400.00 | 41,150.00 | 45,950.00 | 45,950.00 | 11.12% | 74,388 |
| Jun 8, 2026 | 40,100.00 | 45,100.00 | 40,100.00 | 41,350.00 | 41,350.00 | -12.02% | 91,232 |
| Jun 5, 2026 | 51,300.00 | 51,700.00 | 46,750.00 | 47,000.00 | 47,000.00 | -7.66% | 89,101 |
| Jun 4, 2026 | 49,350.00 | 52,400.00 | 48,300.00 | 50,900.00 | 50,900.00 | 2.41% | 93,496 |
| Jun 2, 2026 | 49,000.00 | 53,000.00 | 48,900.00 | 49,700.00 | 49,700.00 | -1.97% | 98,397 |
| Jun 1, 2026 | 49,950.00 | 52,500.00 | 47,350.00 | 50,700.00 | 50,700.00 | -0.39% | 84,267 |
| May 29, 2026 | 52,600.00 | 53,300.00 | 48,500.00 | 50,900.00 | 50,900.00 | -4.14% | 101,862 |
| May 28, 2026 | 53,200.00 | 54,000.00 | 50,000.00 | 53,100.00 | 53,100.00 | -1.48% | 99,243 |
| May 27, 2026 | 53,100.00 | 57,400.00 | 50,200.00 | 53,900.00 | 53,900.00 | -1.28% | 135,486 |
| May 26, 2026 | 52,600.00 | 56,900.00 | 51,800.00 | 54,600.00 | 54,600.00 | 7.48% | 111,370 |
| May 22, 2026 | 48,600.00 | 53,400.00 | 48,600.00 | 50,800.00 | 50,800.00 | 5.50% | 109,354 |
| May 21, 2026 | 50,600.00 | 50,600.00 | 47,900.00 | 48,150.00 | 48,150.00 | 0.10% | 82,443 |
| May 20, 2026 | 50,300.00 | 50,500.00 | 47,350.00 | 48,100.00 | 48,100.00 | -6.60% | 75,649 |
| May 19, 2026 | 50,100.00 | 52,700.00 | 48,000.00 | 51,500.00 | 51,500.00 | 0.98% | 68,966 |
| May 18, 2026 | 53,700.00 | 53,700.00 | 49,050.00 | 51,000.00 | 51,000.00 | -6.42% | 68,319 |
| May 15, 2026 | 55,000.00 | 55,200.00 | 51,600.00 | 54,500.00 | 54,500.00 | 0.37% | 93,669 |
| May 14, 2026 | 54,200.00 | 55,600.00 | 51,900.00 | 54,300.00 | 54,300.00 | -0.73% | 67,887 |
| May 13, 2026 | 61,000.00 | 61,000.00 | 53,800.00 | 54,700.00 | 54,700.00 | -5.03% | 130,191 |
| May 12, 2026 | 56,700.00 | 59,900.00 | 54,700.00 | 57,600.00 | 57,600.00 | 3.60% | 401,926 |
| May 11, 2026 | 51,000.00 | 55,700.00 | 49,800.00 | 55,600.00 | 55,600.00 | 2.96% | 172,258 |
| May 8, 2026 | 56,000.00 | 58,700.00 | 53,200.00 | 54,000.00 | 54,000.00 | -3.05% | 94,378 |
| May 7, 2026 | 58,400.00 | 59,300.00 | 55,400.00 | 55,700.00 | 55,700.00 | -5.11% | 100,463 |
| May 6, 2026 | 61,500.00 | 61,600.00 | 56,700.00 | 58,700.00 | 58,700.00 | -7.27% | 109,551 |
| May 4, 2026 | 63,400.00 | 64,500.00 | 62,200.00 | 63,300.00 | 63,300.00 | 2.93% | 67,317 |
| Apr 30, 2026 | 64,600.00 | 64,600.00 | 60,400.00 | 61,500.00 | 61,500.00 | -4.06% | 62,036 |
| Apr 29, 2026 | 64,000.00 | 64,700.00 | 62,600.00 | 64,100.00 | 64,100.00 | 2.89% | 234,654 |
| Apr 28, 2026 | 64,700.00 | 64,700.00 | 61,500.00 | 62,300.00 | 62,300.00 | -4.01% | 49,044 |
| Apr 27, 2026 | 64,000.00 | 65,300.00 | 63,200.00 | 64,900.00 | 64,900.00 | 4.01% | 250,778 |
| Apr 24, 2026 | 61,900.00 | 64,600.00 | 60,900.00 | 62,400.00 | 62,400.00 | 3.14% | 78,104 |
| Apr 23, 2026 | 60,700.00 | 62,000.00 | 59,500.00 | 60,500.00 | 60,500.00 | 0.83% | 72,983 |
| Apr 22, 2026 | 61,100.00 | 61,100.00 | 59,400.00 | 60,000.00 | 60,000.00 | -1.80% | 61,810 |
| Apr 21, 2026 | 64,800.00 | 65,500.00 | 60,100.00 | 61,100.00 | 61,100.00 | -5.12% | 117,583 |
| Apr 20, 2026 | 66,200.00 | 67,000.00 | 63,500.00 | 64,400.00 | 64,400.00 | 3.04% | 65,817 |
| Apr 17, 2026 | 63,300.00 | 63,300.00 | 61,300.00 | 62,500.00 | 62,500.00 | 0.81% | 43,476 |
| Apr 16, 2026 | 62,700.00 | 64,400.00 | 61,700.00 | 62,000.00 | 62,000.00 | 0.32% | 69,178 |
| Apr 15, 2026 | 61,000.00 | 62,300.00 | 58,100.00 | 61,800.00 | 61,800.00 | 0.16% | 116,163 |
| Apr 14, 2026 | 62,800.00 | 63,800.00 | 61,500.00 | 61,700.00 | 61,700.00 | 1.98% | 69,419 |
| Apr 13, 2026 | 59,700.00 | 61,400.00 | 59,300.00 | 60,500.00 | 60,500.00 | -2.10% | 47,298 |
| Apr 10, 2026 | 64,200.00 | 65,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | -5.36% | 111,877 |
| Apr 9, 2026 | 65,800.00 | 66,400.00 | 64,000.00 | 65,300.00 | 65,300.00 | 1.71% | 63,665 |
| Apr 8, 2026 | 64,700.00 | 65,100.00 | 62,300.00 | 64,200.00 | 64,200.00 | 3.72% | 68,510 |
| Apr 7, 2026 | 60,500.00 | 62,500.00 | 59,100.00 | 61,900.00 | 61,900.00 | 4.92% | 68,366 |
| Apr 6, 2026 | 60,300.00 | 61,700.00 | 57,400.00 | 59,000.00 | 59,000.00 | -3.44% | 95,178 |
| Apr 3, 2026 | 65,000.00 | 65,000.00 | 60,400.00 | 61,100.00 | 61,100.00 | -4.08% | 105,152 |
| Apr 2, 2026 | 72,200.00 | 72,400.00 | 61,500.00 | 63,700.00 | 63,700.00 | -9.13% | 142,581 |
| Apr 1, 2026 | 68,000.00 | 70,600.00 | 67,500.00 | 70,100.00 | 70,100.00 | 7.02% | 51,564 |
| Mar 31, 2026 | 70,100.00 | 71,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | -8.39% | 114,687 |