Inventage Lab, Inc. (KOSDAQ:389470)
South Korea · Delayed Price · Currency is KRW 30,250
+150 (0.50%)
At close: Aug 20, 2026
Inventage Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 32,350.00 | 32,800.00 | 30,850.00 | 31,600.00 | 31,600.00 | -1.56% | 37,734 |
| Aug 5, 2026 | 31,550.00 | 32,650.00 | 30,150.00 | 32,100.00 | 32,100.00 | 2.56% | 36,374 |
| Aug 4, 2026 | 28,350.00 | 32,050.00 | 28,350.00 | 31,300.00 | 31,300.00 | 10.41% | 65,269 |
| Aug 3, 2026 | 27,250.00 | 29,650.00 | 26,450.00 | 28,350.00 | 28,350.00 | 4.04% | 49,475 |
| Jul 31, 2026 | 25,850.00 | 27,500.00 | 25,450.00 | 27,250.00 | 27,250.00 | 10.10% | 45,499 |
| Jul 30, 2026 | 23,000.00 | 25,900.00 | 23,000.00 | 24,750.00 | 24,750.00 | -0.20% | 65,321 |
| Jul 29, 2026 | 27,500.00 | 27,800.00 | 22,650.00 | 24,800.00 | 24,800.00 | -9.82% | 193,722 |
| Jul 28, 2026 | 28,900.00 | 29,300.00 | 26,400.00 | 27,500.00 | 27,500.00 | -6.14% | 37,056 |
| Jul 27, 2026 | 29,350.00 | 30,800.00 | 28,550.00 | 29,300.00 | 29,300.00 | -0.51% | 23,399 |
| Jul 24, 2026 | 29,950.00 | 31,250.00 | 29,000.00 | 29,450.00 | 29,450.00 | -3.13% | 29,571 |
| Jul 23, 2026 | 29,950.00 | 31,700.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.50% | 55,205 |
| Jul 22, 2026 | 31,000.00 | 31,800.00 | 29,500.00 | 29,950.00 | 29,950.00 | -3.07% | 37,172 |
| Jul 21, 2026 | 30,700.00 | 31,950.00 | 29,100.00 | 30,900.00 | 30,900.00 | -0.64% | 29,013 |
| Jul 20, 2026 | 32,400.00 | 33,050.00 | 30,950.00 | 31,100.00 | 31,100.00 | -7.58% | 31,361 |
| Jul 16, 2026 | 34,200.00 | 35,000.00 | 33,350.00 | 33,650.00 | 33,650.00 | -2.18% | 31,298 |
| Jul 15, 2026 | 33,550.00 | 35,950.00 | 33,350.00 | 34,400.00 | 34,400.00 | 4.24% | 50,951 |
| Jul 14, 2026 | 34,000.00 | 34,200.00 | 31,500.00 | 33,000.00 | 33,000.00 | -3.51% | 58,398 |
| Jul 13, 2026 | 36,300.00 | 38,350.00 | 34,050.00 | 34,200.00 | 34,200.00 | -7.19% | 46,152 |
| Jul 10, 2026 | 35,000.00 | 37,600.00 | 34,950.00 | 36,850.00 | 36,850.00 | 2.36% | 38,649 |
| Jul 9, 2026 | 35,700.00 | 37,900.00 | 33,050.00 | 36,000.00 | 36,000.00 | -0.14% | 39,685 |
| Jul 8, 2026 | 37,800.00 | 39,800.00 | 35,300.00 | 36,050.00 | 36,050.00 | -5.38% | 49,644 |
| Jul 7, 2026 | 37,400.00 | 40,800.00 | 37,000.00 | 38,100.00 | 38,100.00 | 1.46% | 59,871 |
| Jul 6, 2026 | 37,650.00 | 39,300.00 | 36,500.00 | 37,550.00 | 37,550.00 | -1.44% | 30,272 |
| Jul 3, 2026 | 39,200.00 | 40,050.00 | 36,000.00 | 38,100.00 | 38,100.00 | -2.06% | 51,904 |
| Jul 2, 2026 | 42,550.00 | 44,300.00 | 38,400.00 | 38,900.00 | 38,900.00 | -9.64% | 94,922 |
| Jul 1, 2026 | 40,200.00 | 46,200.00 | 38,700.00 | 43,050.00 | 43,050.00 | 8.99% | 135,243 |
| Jun 30, 2026 | 39,150.00 | 41,000.00 | 38,250.00 | 39,500.00 | 39,500.00 | -0.63% | 51,513 |
| Jun 29, 2026 | 36,600.00 | 39,950.00 | 35,800.00 | 39,750.00 | 39,750.00 | 11.81% | 72,269 |
| Jun 26, 2026 | 36,900.00 | 37,250.00 | 33,600.00 | 35,550.00 | 35,550.00 | -3.66% | 80,629 |
| Jun 25, 2026 | 39,700.00 | 40,700.00 | 36,500.00 | 36,900.00 | 36,900.00 | -8.44% | 72,652 |
| Jun 24, 2026 | 37,900.00 | 41,900.00 | 37,900.00 | 40,300.00 | 40,300.00 | 4.95% | 107,170 |
| Jun 23, 2026 | 39,700.00 | 41,700.00 | 38,200.00 | 38,400.00 | 38,400.00 | -5.88% | 61,222 |
| Jun 22, 2026 | 40,650.00 | 42,800.00 | 38,100.00 | 40,800.00 | 40,800.00 | -3.55% | 51,059 |
| Jun 19, 2026 | 43,350.00 | 43,800.00 | 40,650.00 | 42,300.00 | 42,300.00 | -2.42% | 121,932 |
| Jun 18, 2026 | 45,400.00 | 46,750.00 | 42,400.00 | 43,350.00 | 43,350.00 | -6.37% | 89,646 |
| Jun 17, 2026 | 46,450.00 | 49,350.00 | 44,650.00 | 46,300.00 | 46,300.00 | 0.33% | 103,760 |
| Jun 16, 2026 | 46,300.00 | 46,800.00 | 43,500.00 | 46,150.00 | 46,150.00 | 0.33% | 79,503 |
| Jun 15, 2026 | 46,500.00 | 48,050.00 | 43,950.00 | 46,000.00 | 46,000.00 | 2.56% | 76,190 |
| 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 |