INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 16,500
-380 (-2.25%)
At close: May 19, 2026
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 17,010.00 | 17,260.00 | 16,250.00 | 16,920.00 | - | -0.41% | 75,096 |
| May 15, 2026 | 16,950.00 | 17,190.00 | 16,620.00 | 16,990.00 | 16,990.00 | 0.24% | 85,766 |
| May 14, 2026 | 16,800.00 | 17,130.00 | 16,500.00 | 16,950.00 | 16,950.00 | 1.74% | 85,394 |
| May 13, 2026 | 16,850.00 | 17,190.00 | 16,640.00 | 16,660.00 | 16,660.00 | -1.24% | 84,132 |
| May 12, 2026 | 17,010.00 | 17,170.00 | 16,630.00 | 16,870.00 | 16,870.00 | -0.76% | 80,815 |
| May 11, 2026 | 17,360.00 | 17,360.00 | 16,720.00 | 17,000.00 | 17,000.00 | -2.30% | 95,482 |
| May 8, 2026 | 16,010.00 | 18,190.00 | 15,830.00 | 17,400.00 | 17,400.00 | 7.54% | 273,811 |
| May 7, 2026 | 16,270.00 | 16,300.00 | 15,700.00 | 16,180.00 | 16,180.00 | - | 33,472 |
| May 6, 2026 | 16,250.00 | 16,300.00 | 16,060.00 | 16,180.00 | 16,180.00 | -0.19% | 42,585 |
| May 4, 2026 | 16,320.00 | 16,640.00 | 16,100.00 | 16,210.00 | 16,210.00 | 0.87% | 71,795 |
| Apr 30, 2026 | 16,540.00 | 16,540.00 | 16,070.00 | 16,070.00 | 16,070.00 | -1.77% | 36,749 |
| Apr 29, 2026 | 16,410.00 | 16,410.00 | 16,070.00 | 16,360.00 | 16,360.00 | -1.68% | 44,572 |
| Apr 28, 2026 | 16,180.00 | 16,690.00 | 16,100.00 | 16,640.00 | 16,640.00 | 3.61% | 62,994 |
| Apr 27, 2026 | 16,030.00 | 16,090.00 | 15,930.00 | 16,060.00 | 16,060.00 | 0.50% | 35,608 |
| Apr 24, 2026 | 15,750.00 | 16,030.00 | 15,750.00 | 15,980.00 | 15,980.00 | 1.78% | 37,770 |
| Apr 23, 2026 | 16,200.00 | 16,200.00 | 15,640.00 | 15,700.00 | 15,700.00 | -1.38% | 30,745 |
| Apr 22, 2026 | 15,960.00 | 15,980.00 | 15,650.00 | 15,920.00 | 15,920.00 | -0.44% | 58,006 |
| Apr 21, 2026 | 16,230.00 | 16,250.00 | 15,910.00 | 15,990.00 | 15,990.00 | -0.44% | 30,211 |
| Apr 20, 2026 | 16,500.00 | 16,500.00 | 15,930.00 | 16,060.00 | 16,060.00 | -0.31% | 48,120 |
| Apr 17, 2026 | 16,240.00 | 16,240.00 | 15,800.00 | 16,110.00 | 16,110.00 | 0.69% | 30,647 |
| Apr 16, 2026 | 15,730.00 | 16,110.00 | 15,730.00 | 16,000.00 | 16,000.00 | 1.78% | 21,951 |
| Apr 15, 2026 | 15,750.00 | 15,920.00 | 15,630.00 | 15,720.00 | 15,720.00 | 0.77% | 30,714 |
| Apr 14, 2026 | 15,890.00 | 15,990.00 | 15,560.00 | 15,600.00 | 15,600.00 | -0.95% | 35,582 |
| Apr 13, 2026 | 16,200.00 | 16,200.00 | 15,620.00 | 15,750.00 | 15,750.00 | -2.54% | 75,932 |
| Apr 10, 2026 | 16,800.00 | 16,880.00 | 15,820.00 | 16,160.00 | 16,160.00 | -3.12% | 97,042 |
| Apr 9, 2026 | 16,390.00 | 17,200.00 | 16,390.00 | 16,680.00 | 16,680.00 | 1.83% | 63,649 |
| Apr 3, 2026 | 15,740.00 | 16,460.00 | 15,740.00 | 16,380.00 | 16,380.00 | 4.46% | 75,545 |
| Apr 2, 2026 | 15,760.00 | 16,280.00 | 15,640.00 | 15,680.00 | 15,680.00 | -1.38% | 51,410 |
| Apr 1, 2026 | 15,600.00 | 15,940.00 | 15,340.00 | 15,900.00 | 15,900.00 | 4.74% | 45,710 |
| Mar 31, 2026 | 15,380.00 | 15,440.00 | 15,060.00 | 15,180.00 | 15,180.00 | -0.65% | 26,770 |
| Mar 30, 2026 | 15,480.00 | 15,480.00 | 15,160.00 | 15,280.00 | 15,280.00 | -2.92% | 37,145 |
| Mar 27, 2026 | 15,400.00 | 15,740.00 | 15,300.00 | 15,740.00 | 15,740.00 | 0.25% | 37,430 |
| Mar 26, 2026 | 15,860.00 | 15,980.00 | 15,560.00 | 15,700.00 | 15,700.00 | -1.01% | 24,080 |
| Mar 25, 2026 | 15,900.00 | 15,980.00 | 15,680.00 | 15,860.00 | 15,860.00 | 1.28% | 38,945 |
| Mar 24, 2026 | 16,080.00 | 16,080.00 | 15,480.00 | 15,660.00 | 15,660.00 | 1.29% | 31,760 |
| Mar 23, 2026 | 16,100.00 | 16,100.00 | 15,400.00 | 15,460.00 | 15,460.00 | -5.27% | 72,400 |
| Mar 20, 2026 | 15,820.00 | 16,380.00 | 15,720.00 | 16,320.00 | 16,320.00 | 3.29% | 45,050 |
| Mar 19, 2026 | 15,700.00 | 15,880.00 | 15,640.00 | 15,800.00 | 15,800.00 | 1.15% | 82,145 |
| Mar 18, 2026 | 15,480.00 | 15,640.00 | 15,380.00 | 15,620.00 | 15,620.00 | 1.83% | 49,655 |
| Mar 17, 2026 | 15,420.00 | 15,540.00 | 15,180.00 | 15,340.00 | 15,340.00 | 0.13% | 36,515 |
| Mar 16, 2026 | 15,340.00 | 15,340.00 | 14,800.00 | 15,320.00 | 15,320.00 | 0.39% | 23,475 |
| Mar 13, 2026 | 15,440.00 | 15,640.00 | 15,160.00 | 15,260.00 | 15,260.00 | -0.65% | 15,120 |
| Mar 12, 2026 | 15,280.00 | 15,420.00 | 15,180.00 | 15,360.00 | 15,360.00 | 0.92% | 16,410 |
| Mar 11, 2026 | 14,940.00 | 15,540.00 | 14,940.00 | 15,220.00 | 15,220.00 | 2.28% | 46,835 |
| Mar 10, 2026 | 15,160.00 | 15,160.00 | 14,580.00 | 14,880.00 | 14,880.00 | 2.90% | 24,505 |
| Mar 9, 2026 | 14,500.00 | 14,580.00 | 14,260.00 | 14,460.00 | 14,460.00 | -2.03% | 58,855 |
| Mar 6, 2026 | 14,900.00 | 15,100.00 | 14,680.00 | 14,760.00 | 14,760.00 | -1.60% | 24,500 |
| Mar 5, 2026 | 14,960.00 | 15,000.00 | 13,960.00 | 15,000.00 | 15,000.00 | 5.34% | 58,690 |
| Mar 4, 2026 | 14,500.00 | 14,820.00 | 14,040.00 | 14,240.00 | 14,240.00 | -6.07% | 117,515 |
| Mar 3, 2026 | 15,720.00 | 15,900.00 | 15,160.00 | 15,160.00 | 15,160.00 | -1.94% | 91,230 |