INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 62,800
+300 (0.48%)
At close: Sep 5, 2025
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62,000.00 | 62,800.00 | 60,900.00 | 62,800.00 | 62,800.00 | 0.48% | 6,135 |
| Sep 4, 2025 | 63,800.00 | 64,000.00 | 61,700.00 | 62,500.00 | 62,500.00 | -2.04% | 9,665 |
| Sep 3, 2025 | 63,700.00 | 64,000.00 | 62,900.00 | 63,800.00 | 63,800.00 | 0.79% | 4,659 |
| Sep 2, 2025 | 63,600.00 | 63,900.00 | 63,100.00 | 63,300.00 | 63,300.00 | -0.47% | 1,794 |
| Sep 1, 2025 | 62,100.00 | 63,800.00 | 61,600.00 | 63,600.00 | 63,600.00 | 3.08% | 6,896 |
| Aug 29, 2025 | 62,900.00 | 62,900.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.48% | 4,603 |
| Aug 28, 2025 | 61,200.00 | 62,400.00 | 60,700.00 | 62,000.00 | 62,000.00 | 1.47% | 5,364 |
| Aug 27, 2025 | 60,000.00 | 61,600.00 | 60,000.00 | 61,100.00 | 61,100.00 | 0.66% | 5,358 |
| Aug 26, 2025 | 63,500.00 | 64,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | -4.86% | 26,380 |
| Aug 25, 2025 | 64,200.00 | 64,400.00 | 63,400.00 | 63,800.00 | 63,800.00 | -0.31% | 2,652 |
| Aug 22, 2025 | 62,800.00 | 64,000.00 | 62,100.00 | 64,000.00 | 64,000.00 | 1.91% | 5,589 |
| Aug 21, 2025 | 64,000.00 | 64,500.00 | 62,700.00 | 62,800.00 | 62,800.00 | -1.72% | 5,732 |
| Aug 20, 2025 | 62,900.00 | 63,900.00 | 61,300.00 | 63,900.00 | 63,900.00 | 1.59% | 9,622 |
| Aug 19, 2025 | 62,700.00 | 63,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 0.32% | 9,869 |
| Aug 18, 2025 | 62,900.00 | 63,800.00 | 62,000.00 | 62,700.00 | 62,700.00 | 0.48% | 9,888 |
| Aug 14, 2025 | 62,100.00 | 63,400.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.65% | 6,458 |
| Aug 13, 2025 | 63,800.00 | 63,800.00 | 61,800.00 | 62,000.00 | 62,000.00 | -1.12% | 6,902 |
| Aug 12, 2025 | 60,800.00 | 63,400.00 | 60,800.00 | 62,700.00 | 62,700.00 | 3.64% | 14,391 |
| Aug 11, 2025 | 62,000.00 | 62,300.00 | 60,400.00 | 60,500.00 | 60,500.00 | -2.26% | 7,169 |
| Aug 8, 2025 | 60,400.00 | 63,500.00 | 59,800.00 | 61,900.00 | 61,900.00 | 2.48% | 27,559 |
| Aug 7, 2025 | 61,300.00 | 61,300.00 | 59,800.00 | 60,400.00 | 60,400.00 | - | 3,357 |
| Aug 6, 2025 | 60,000.00 | 60,400.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.34% | 5,237 |
| Aug 5, 2025 | 59,200.00 | 60,400.00 | 59,200.00 | 59,600.00 | 59,600.00 | -0.50% | 4,872 |
| Aug 4, 2025 | 58,400.00 | 60,000.00 | 58,400.00 | 59,900.00 | 59,900.00 | 2.57% | 4,765 |
| Aug 1, 2025 | 59,900.00 | 59,900.00 | 58,200.00 | 58,400.00 | 58,400.00 | -2.50% | 8,216 |
| Jul 31, 2025 | 61,500.00 | 63,000.00 | 59,600.00 | 59,900.00 | 59,900.00 | -0.33% | 6,262 |
| Jul 30, 2025 | 59,600.00 | 60,500.00 | 58,900.00 | 60,100.00 | 60,100.00 | 2.39% | 5,082 |
| Jul 29, 2025 | 59,000.00 | 59,700.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.51% | 5,367 |
| Jul 28, 2025 | 61,500.00 | 61,800.00 | 58,800.00 | 59,000.00 | 59,000.00 | -4.07% | 8,255 |
| Jul 25, 2025 | 61,100.00 | 64,400.00 | 60,400.00 | 61,500.00 | 61,500.00 | 1.65% | 6,430 |
| Jul 24, 2025 | 61,300.00 | 61,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.31% | 11,308 |
| Jul 23, 2025 | 62,700.00 | 63,500.00 | 60,900.00 | 61,300.00 | 61,300.00 | -2.23% | 7,480 |
| Jul 22, 2025 | 62,100.00 | 62,900.00 | 61,800.00 | 62,700.00 | 62,700.00 | 1.13% | 10,659 |
| Jul 21, 2025 | 63,200.00 | 63,200.00 | 61,600.00 | 62,000.00 | 62,000.00 | -2.36% | 10,066 |
| Jul 18, 2025 | 64,300.00 | 64,400.00 | 62,300.00 | 63,500.00 | 63,500.00 | -1.24% | 12,985 |
| Jul 17, 2025 | 64,700.00 | 64,900.00 | 64,000.00 | 64,300.00 | 64,300.00 | -0.62% | 7,340 |
| Jul 16, 2025 | 65,900.00 | 65,900.00 | 64,100.00 | 64,700.00 | 64,700.00 | -1.82% | 12,746 |
| Jul 15, 2025 | 67,500.00 | 67,800.00 | 65,000.00 | 65,900.00 | 65,900.00 | -2.23% | 10,042 |
| Jul 14, 2025 | 66,600.00 | 67,400.00 | 62,000.00 | 67,400.00 | 67,400.00 | 2.74% | 20,080 |
| Jul 11, 2025 | 65,400.00 | 66,500.00 | 65,000.00 | 65,600.00 | 65,600.00 | 0.31% | 7,088 |
| Jul 10, 2025 | 65,500.00 | 66,900.00 | 64,100.00 | 65,400.00 | 65,400.00 | 0.93% | 14,102 |
| Jul 9, 2025 | 61,700.00 | 65,100.00 | 61,700.00 | 64,800.00 | 64,800.00 | 5.54% | 29,785 |
| Jul 8, 2025 | 58,300.00 | 62,000.00 | 57,900.00 | 61,400.00 | 61,400.00 | 5.86% | 17,178 |
| Jul 7, 2025 | 59,000.00 | 59,500.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.17% | 8,937 |
| Jul 4, 2025 | 58,200.00 | 58,400.00 | 57,300.00 | 57,900.00 | 57,900.00 | 0.17% | 8,487 |
| Jul 3, 2025 | 56,000.00 | 58,000.00 | 56,000.00 | 57,800.00 | 57,800.00 | 2.30% | 11,757 |
| Jul 2, 2025 | 56,700.00 | 57,200.00 | 55,300.00 | 56,500.00 | 56,500.00 | -0.35% | 5,690 |
| Jul 1, 2025 | 55,200.00 | 57,700.00 | 55,100.00 | 56,700.00 | 56,700.00 | 3.66% | 18,683 |
| Jun 30, 2025 | 54,400.00 | 54,900.00 | 54,100.00 | 54,700.00 | 54,700.00 | 0.55% | 3,972 |
| Jun 27, 2025 | 55,400.00 | 55,400.00 | 53,900.00 | 54,400.00 | 54,400.00 | -1.27% | 6,396 |