Inventage Lab, Inc. (KOSDAQ:389470)
South Korea · Delayed Price · Currency is KRW 48,100
-3,400 (-6.60%)
At close: May 20, 2026
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 71,700.00 | 72,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | -6.90% | 55,080 |
| Mar 27, 2026 | 76,100.00 | 77,300.00 | 74,100.00 | 76,800.00 | 76,800.00 | 3.78% | 95,331 |
| Mar 26, 2026 | 74,700.00 | 78,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 4.52% | 144,868 |
| Mar 25, 2026 | 72,000.00 | 72,400.00 | 69,000.00 | 70,800.00 | 70,800.00 | - | 95,542 |
| Mar 24, 2026 | 75,500.00 | 75,500.00 | 68,000.00 | 70,800.00 | 70,800.00 | -1.53% | 171,175 |
| Mar 23, 2026 | 77,400.00 | 77,600.00 | 70,800.00 | 71,900.00 | 71,900.00 | -10.01% | 201,021 |
| Mar 20, 2026 | 80,500.00 | 81,700.00 | 77,900.00 | 79,900.00 | 79,900.00 | 1.40% | 443,387 |
| Mar 19, 2026 | 82,000.00 | 82,800.00 | 78,100.00 | 78,800.00 | 78,800.00 | -6.08% | 172,284 |
| Mar 18, 2026 | 87,800.00 | 88,400.00 | 83,400.00 | 83,900.00 | 83,900.00 | -3.56% | 163,854 |
| Mar 17, 2026 | 91,400.00 | 92,400.00 | 85,600.00 | 87,000.00 | 87,000.00 | -4.19% | 157,422 |
| Mar 16, 2026 | 100,500.00 | 100,500.00 | 88,500.00 | 90,800.00 | 90,800.00 | -8.28% | 285,008 |
| Mar 13, 2026 | 98,000.00 | 101,700.00 | 96,900.00 | 99,000.00 | 99,000.00 | -0.50% | 269,644 |
| Mar 12, 2026 | 94,000.00 | 99,700.00 | 93,500.00 | 99,500.00 | 99,500.00 | 5.85% | 220,414 |
| Mar 11, 2026 | 93,000.00 | 100,200.00 | 91,100.00 | 94,000.00 | 94,000.00 | 1.08% | 327,786 |
| Mar 10, 2026 | 96,900.00 | 96,900.00 | 90,600.00 | 93,000.00 | 93,000.00 | 2.54% | 202,905 |