INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 13,900
+190 (1.39%)
Oct 28, 2026, 2:50 PM KST
INVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 13,910.00 | 13,910.00 | 13,740.00 | 13,900.00 | 13,900.00 | 1.39% | 13,024 |
| Oct 27, 2026 | 13,690.00 | 13,780.00 | 13,670.00 | 13,710.00 | 13,710.00 | 0.15% | 15,741 |
| Oct 26, 2026 | 13,900.00 | 13,900.00 | 13,680.00 | 13,690.00 | 13,690.00 | -1.01% | 37,020 |
| Oct 23, 2026 | 13,930.00 | 13,950.00 | 13,670.00 | 13,830.00 | 13,830.00 | -1.28% | 52,717 |
| Oct 22, 2026 | 14,030.00 | 14,090.00 | 13,940.00 | 14,010.00 | 14,010.00 | -0.07% | 29,040 |
| Oct 21, 2026 | 13,910.00 | 14,120.00 | 13,910.00 | 14,020.00 | 14,020.00 | -0.14% | 13,199 |
| Oct 20, 2026 | 14,170.00 | 14,250.00 | 13,950.00 | 14,040.00 | 14,040.00 | -1.47% | 9,196 |
| Oct 19, 2026 | 14,020.00 | 14,250.00 | 13,880.00 | 14,250.00 | 14,250.00 | 1.50% | 8,354 |
| Oct 16, 2026 | 14,190.00 | 14,190.00 | 13,940.00 | 14,040.00 | 14,040.00 | 1.01% | 7,890 |
| Oct 15, 2026 | 14,010.00 | 14,010.00 | 13,780.00 | 13,900.00 | 13,900.00 | -3.07% | 41,697 |
| Oct 14, 2026 | 14,160.00 | 14,560.00 | 14,070.00 | 14,340.00 | 14,340.00 | 0.28% | 9,583 |
| Oct 13, 2026 | 14,360.00 | 14,360.00 | 14,020.00 | 14,300.00 | 14,300.00 | -0.35% | 14,818 |
| Oct 12, 2026 | 14,560.00 | 14,860.00 | 14,310.00 | 14,350.00 | 14,350.00 | -1.51% | 25,798 |
| Oct 8, 2026 | 14,610.00 | 14,760.00 | 14,500.00 | 14,570.00 | 14,570.00 | -0.27% | 21,548 |
| Oct 7, 2026 | 14,680.00 | 14,720.00 | 14,560.00 | 14,610.00 | 14,610.00 | 0.14% | 10,117 |
| Oct 6, 2026 | 14,850.00 | 14,850.00 | 14,560.00 | 14,590.00 | 14,590.00 | -1.22% | 11,238 |
| Oct 2, 2026 | 14,700.00 | 14,860.00 | 14,690.00 | 14,770.00 | 14,770.00 | 0.54% | 9,810 |
| Oct 1, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,690.00 | 14,690.00 | -0.07% | 19,146 |
| Sep 30, 2026 | 14,800.00 | 14,800.00 | 14,650.00 | 14,700.00 | 14,700.00 | 0.27% | 5,572 |
| Sep 29, 2026 | 14,650.00 | 14,800.00 | 14,590.00 | 14,660.00 | 14,660.00 | -0.34% | 9,674 |
| Sep 28, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,710.00 | 14,710.00 | 0.96% | 10,287 |
| Sep 23, 2026 | 14,510.00 | 14,770.00 | 14,510.00 | 14,570.00 | 14,570.00 | 0.69% | 7,217 |
| Sep 22, 2026 | 14,490.00 | 14,530.00 | 14,430.00 | 14,470.00 | 14,470.00 | 0.49% | 5,218 |
| Sep 21, 2026 | 14,390.00 | 14,690.00 | 14,370.00 | 14,400.00 | 14,400.00 | - | 11,166 |
| Sep 18, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.35% | 26,711 |
| Sep 17, 2026 | 14,500.00 | 14,510.00 | 14,370.00 | 14,450.00 | 14,450.00 | -0.41% | 12,128 |
| Sep 16, 2026 | 14,760.00 | 14,850.00 | 14,510.00 | 14,510.00 | 14,510.00 | -1.69% | 25,373 |
| Sep 15, 2026 | 14,790.00 | 14,790.00 | 14,580.00 | 14,760.00 | 14,760.00 | -0.40% | 11,577 |
| Sep 14, 2026 | 14,740.00 | 14,890.00 | 14,620.00 | 14,820.00 | 14,820.00 | -0.13% | 13,709 |
| Sep 11, 2026 | 14,500.00 | 14,850.00 | 14,490.00 | 14,840.00 | 14,840.00 | 2.34% | 20,908 |
| Sep 10, 2026 | 14,440.00 | 14,530.00 | 14,250.00 | 14,500.00 | 14,500.00 | 1.90% | 20,672 |
| Sep 9, 2026 | 14,330.00 | 14,490.00 | 14,150.00 | 14,230.00 | 14,230.00 | -1.45% | 11,656 |
| Sep 8, 2026 | 14,250.00 | 14,450.00 | 14,140.00 | 14,440.00 | 14,440.00 | 1.98% | 12,345 |
| Sep 7, 2026 | 14,280.00 | 14,280.00 | 14,050.00 | 14,160.00 | 14,160.00 | 0.57% | 9,087 |
| Sep 4, 2026 | 14,110.00 | 14,270.00 | 14,060.00 | 14,080.00 | 14,080.00 | 0.14% | 7,440 |
| Sep 3, 2026 | 14,200.00 | 14,200.00 | 13,930.00 | 14,060.00 | 14,060.00 | 0.07% | 16,510 |
| Sep 2, 2026 | 14,250.00 | 14,250.00 | 13,960.00 | 14,050.00 | 14,050.00 | -1.40% | 18,963 |
| Sep 1, 2026 | 14,070.00 | 14,250.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1.06% | 14,376 |
| Aug 31, 2026 | 13,960.00 | 14,170.00 | 13,910.00 | 14,100.00 | 14,100.00 | 0.64% | 8,423 |
| Aug 28, 2026 | 14,170.00 | 14,190.00 | 13,970.00 | 14,010.00 | 14,010.00 | -0.28% | 11,397 |
| Aug 27, 2026 | 14,140.00 | 14,180.00 | 14,040.00 | 14,050.00 | 14,050.00 | -0.28% | 7,224 |
| Aug 26, 2026 | 14,020.00 | 14,150.00 | 13,930.00 | 14,090.00 | 14,090.00 | 0.57% | 15,857 |
| Aug 25, 2026 | 13,980.00 | 14,050.00 | 13,800.00 | 14,010.00 | 14,010.00 | 0.43% | 16,546 |
| Aug 24, 2026 | 13,950.00 | 13,960.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.78% | 12,535 |
| Aug 21, 2026 | 14,020.00 | 14,060.00 | 13,860.00 | 14,060.00 | 14,060.00 | -0.42% | 16,900 |
| Aug 20, 2026 | 14,080.00 | 14,120.00 | 13,920.00 | 14,120.00 | 14,120.00 | 1.58% | 12,115 |
| Aug 19, 2026 | 14,000.00 | 14,000.00 | 13,770.00 | 13,900.00 | 13,900.00 | -2.18% | 36,336 |
| Aug 18, 2026 | 14,300.00 | 14,330.00 | 14,030.00 | 14,210.00 | 14,210.00 | -1.11% | 48,061 |
| Aug 14, 2026 | 14,200.00 | 14,370.00 | 14,160.00 | 14,370.00 | 14,370.00 | 1.20% | 28,289 |
| Aug 13, 2026 | 14,400.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.35% | 51,604 |