INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 66,100
+1,700 (2.64%)
At close: Dec 3, 2025
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 64,400.00 | 66,500.00 | 64,400.00 | 66,100.00 | 66,100.00 | 2.64% | 13,759 |
| Dec 2, 2025 | 63,400.00 | 64,600.00 | 60,300.00 | 64,400.00 | 64,400.00 | 1.58% | 8,995 |
| Dec 1, 2025 | 63,000.00 | 63,800.00 | 62,700.00 | 63,400.00 | 63,400.00 | 0.79% | 4,881 |
| Nov 28, 2025 | 63,400.00 | 63,400.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.64% | 5,616 |
| Nov 27, 2025 | 62,700.00 | 63,300.00 | 62,500.00 | 62,500.00 | 62,500.00 | - | 5,044 |
| Nov 26, 2025 | 62,600.00 | 62,700.00 | 61,800.00 | 62,500.00 | 62,500.00 | 0.81% | 3,915 |
| Nov 25, 2025 | 61,500.00 | 62,800.00 | 61,300.00 | 62,000.00 | 62,000.00 | 1.64% | 7,953 |
| Nov 24, 2025 | 61,500.00 | 62,800.00 | 60,800.00 | 61,000.00 | 61,000.00 | -0.33% | 7,128 |
| Nov 21, 2025 | 62,000.00 | 62,200.00 | 61,100.00 | 61,200.00 | 61,200.00 | -2.24% | 10,690 |
| Nov 20, 2025 | 62,300.00 | 63,000.00 | 62,300.00 | 62,600.00 | 62,600.00 | 0.81% | 4,812 |
| Nov 19, 2025 | 62,400.00 | 63,100.00 | 61,200.00 | 62,100.00 | 62,100.00 | 0.16% | 4,588 |
| Nov 18, 2025 | 64,200.00 | 64,200.00 | 62,000.00 | 62,000.00 | 62,000.00 | -3.43% | 7,314 |
| Nov 17, 2025 | 64,500.00 | 64,500.00 | 63,900.00 | 64,200.00 | 64,200.00 | 0.16% | 5,932 |
| Nov 14, 2025 | 63,800.00 | 65,200.00 | 63,700.00 | 64,100.00 | 64,100.00 | -0.77% | 9,443 |
| Nov 13, 2025 | 64,400.00 | 66,000.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1.25% | 13,750 |
| Nov 12, 2025 | 62,900.00 | 64,200.00 | 62,500.00 | 63,800.00 | 63,800.00 | 1.59% | 11,181 |
| Nov 11, 2025 | 63,600.00 | 64,400.00 | 62,200.00 | 62,800.00 | 62,800.00 | -1.26% | 11,136 |
| Nov 10, 2025 | 63,000.00 | 66,000.00 | 62,700.00 | 63,600.00 | 63,600.00 | 1.60% | 35,342 |
| Nov 7, 2025 | 61,100.00 | 62,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | 1.13% | 12,075 |
| Nov 6, 2025 | 62,300.00 | 62,600.00 | 61,100.00 | 61,900.00 | 61,900.00 | 0.65% | 9,598 |
| Nov 5, 2025 | 60,900.00 | 62,400.00 | 60,000.00 | 61,500.00 | 61,500.00 | 0.16% | 15,098 |
| Nov 4, 2025 | 61,900.00 | 61,900.00 | 61,200.00 | 61,400.00 | 61,400.00 | -0.65% | 2,883 |
| Nov 3, 2025 | 61,900.00 | 63,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | -0.16% | 5,095 |
| Oct 31, 2025 | 62,100.00 | 62,100.00 | 61,200.00 | 61,900.00 | 61,900.00 | -0.32% | 1,705 |
| Oct 30, 2025 | 62,200.00 | 62,600.00 | 61,700.00 | 62,100.00 | 62,100.00 | -0.96% | 3,117 |
| Oct 29, 2025 | 61,700.00 | 62,900.00 | 61,700.00 | 62,700.00 | 62,700.00 | 1.79% | 8,792 |
| Oct 28, 2025 | 62,200.00 | 62,200.00 | 61,100.00 | 61,600.00 | 61,600.00 | 0.16% | 2,587 |
| Oct 27, 2025 | 61,100.00 | 61,700.00 | 61,100.00 | 61,500.00 | 61,500.00 | 0.65% | 5,559 |
| Oct 24, 2025 | 61,000.00 | 61,600.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.16% | 4,304 |
| Oct 23, 2025 | 61,500.00 | 61,700.00 | 60,700.00 | 61,000.00 | 61,000.00 | -0.33% | 2,993 |
| Oct 22, 2025 | 60,200.00 | 61,500.00 | 59,700.00 | 61,200.00 | 61,200.00 | 1.49% | 3,908 |
| Oct 21, 2025 | 60,900.00 | 61,000.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.17% | 7,544 |
| Oct 20, 2025 | 60,000.00 | 60,600.00 | 59,200.00 | 60,200.00 | 60,200.00 | 0.17% | 9,423 |
| Oct 17, 2025 | 61,200.00 | 61,200.00 | 59,300.00 | 60,100.00 | 60,100.00 | -1.80% | 13,554 |
| Oct 16, 2025 | 61,900.00 | 62,400.00 | 60,800.00 | 61,200.00 | 61,200.00 | -1.13% | 7,664 |
| Oct 15, 2025 | 61,500.00 | 62,200.00 | 61,500.00 | 61,900.00 | 61,900.00 | 0.65% | 4,341 |
| Oct 14, 2025 | 62,600.00 | 62,600.00 | 61,000.00 | 61,500.00 | 61,500.00 | -0.16% | 6,661 |
| Oct 13, 2025 | 60,700.00 | 61,900.00 | 60,600.00 | 61,600.00 | 61,600.00 | -0.16% | 4,030 |
| Oct 10, 2025 | 62,700.00 | 62,700.00 | 60,600.00 | 61,700.00 | 61,700.00 | 0.49% | 9,489 |
| Oct 2, 2025 | 61,000.00 | 62,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | 0.49% | 2,872 |
| Oct 1, 2025 | 61,000.00 | 61,300.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.16% | 4,048 |
| Sep 30, 2025 | 61,600.00 | 61,600.00 | 60,900.00 | 61,000.00 | 61,000.00 | -0.97% | 8,148 |
| Sep 29, 2025 | 60,900.00 | 62,200.00 | 60,900.00 | 61,600.00 | 61,600.00 | 0.98% | 4,104 |
| Sep 26, 2025 | 61,800.00 | 62,600.00 | 60,900.00 | 61,000.00 | 61,000.00 | -1.77% | 9,170 |
| Sep 25, 2025 | 63,300.00 | 63,300.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.32% | 2,430 |
| Sep 24, 2025 | 63,000.00 | 63,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | -2.04% | 4,642 |
| Sep 23, 2025 | 63,900.00 | 63,900.00 | 62,800.00 | 63,600.00 | 63,600.00 | 1.76% | 5,085 |
| Sep 22, 2025 | 62,800.00 | 66,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 0.64% | 11,949 |
| Sep 19, 2025 | 62,500.00 | 62,500.00 | 61,900.00 | 62,100.00 | 62,100.00 | -0.32% | 3,812 |
| Sep 18, 2025 | 62,800.00 | 63,200.00 | 61,600.00 | 62,300.00 | 62,300.00 | -0.64% | 13,163 |