INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 14,250
+130 (0.92%)
At close: Jul 16, 2026
INVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14,050.00 | 14,350.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.92% | 22,303 |
| Jul 15, 2026 | 14,000.00 | 14,550.00 | 14,000.00 | 14,120.00 | 14,120.00 | 0.86% | 27,998 |
| Jul 14, 2026 | 14,150.00 | 14,450.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 36,427 |
| Jul 13, 2026 | 14,410.00 | 14,880.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.62% | 50,197 |
| Jul 10, 2026 | 14,100.00 | 14,680.00 | 14,100.00 | 14,480.00 | 14,480.00 | 3.43% | 33,947 |
| Jul 9, 2026 | 14,630.00 | 14,670.00 | 13,940.00 | 14,000.00 | 14,000.00 | -2.51% | 36,511 |
| Jul 8, 2026 | 14,500.00 | 14,720.00 | 14,210.00 | 14,360.00 | 14,360.00 | -1.44% | 37,168 |
| Jul 7, 2026 | 14,510.00 | 14,570.00 | 14,220.00 | 14,570.00 | 14,570.00 | 2.39% | 24,161 |
| Jul 6, 2026 | 14,480.00 | 14,580.00 | 14,200.00 | 14,230.00 | 14,230.00 | -0.91% | 26,502 |
| Jul 3, 2026 | 14,200.00 | 14,410.00 | 13,850.00 | 14,360.00 | 14,360.00 | 1.41% | 16,723 |
| Jul 2, 2026 | 14,180.00 | 14,320.00 | 13,770.00 | 14,160.00 | 14,160.00 | 0.28% | 20,625 |
| Jul 1, 2026 | 13,990.00 | 14,330.00 | 13,990.00 | 14,120.00 | 14,120.00 | 0.14% | 25,541 |
| Jun 30, 2026 | 14,200.00 | 14,340.00 | 13,980.00 | 14,100.00 | 14,100.00 | -1.47% | 16,205 |
| Jun 29, 2026 | 13,700.00 | 14,310.00 | 13,560.00 | 14,310.00 | 14,310.00 | 4.38% | 25,255 |
| Jun 26, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,710.00 | 13,710.00 | -1.08% | 29,945 |
| Jun 25, 2026 | 13,900.00 | 14,240.00 | 13,610.00 | 13,860.00 | 13,860.00 | 0.07% | 19,584 |
| Jun 24, 2026 | 13,730.00 | 13,900.00 | 13,520.00 | 13,850.00 | 13,850.00 | 0.95% | 24,009 |
| Jun 23, 2026 | 14,500.00 | 14,500.00 | 13,710.00 | 13,720.00 | 13,720.00 | -3.79% | 69,746 |
| Jun 22, 2026 | 14,650.00 | 15,080.00 | 14,260.00 | 14,260.00 | 14,260.00 | -2.53% | 22,814 |
| Jun 19, 2026 | 15,080.00 | 15,080.00 | 14,360.00 | 14,630.00 | 14,630.00 | -0.95% | 38,430 |
| Jun 18, 2026 | 15,450.00 | 15,450.00 | 14,770.00 | 14,770.00 | 14,770.00 | -2.57% | 35,010 |
| Jun 17, 2026 | 15,330.00 | 15,330.00 | 15,070.00 | 15,160.00 | 15,160.00 | -0.33% | 31,064 |
| Jun 16, 2026 | 15,290.00 | 15,600.00 | 15,140.00 | 15,210.00 | 15,210.00 | -0.46% | 43,293 |
| Jun 15, 2026 | 15,750.00 | 15,750.00 | 15,280.00 | 15,280.00 | 15,280.00 | -0.33% | 36,156 |
| Jun 12, 2026 | 15,050.00 | 15,350.00 | 14,990.00 | 15,330.00 | 15,330.00 | 3.09% | 30,487 |
| Jun 11, 2026 | 14,620.00 | 14,940.00 | 14,200.00 | 14,870.00 | 14,870.00 | 1.78% | 25,314 |
| Jun 10, 2026 | 14,750.00 | 14,750.00 | 14,350.00 | 14,610.00 | 14,610.00 | 0.07% | 24,651 |
| Jun 9, 2026 | 14,550.00 | 14,670.00 | 14,120.00 | 14,600.00 | 14,600.00 | 4.21% | 27,212 |
| Jun 8, 2026 | 14,580.00 | 14,580.00 | 13,910.00 | 14,010.00 | 14,010.00 | -3.65% | 32,201 |
| Jun 5, 2026 | 14,990.00 | 14,990.00 | 14,330.00 | 14,540.00 | 14,540.00 | -0.55% | 28,450 |
| Jun 4, 2026 | 14,570.00 | 14,880.00 | 14,570.00 | 14,620.00 | 14,620.00 | -0.68% | 30,077 |
| Jun 2, 2026 | 14,790.00 | 15,250.00 | 14,450.00 | 14,720.00 | 14,720.00 | -0.47% | 41,091 |
| Jun 1, 2026 | 15,120.00 | 15,330.00 | 14,760.00 | 14,790.00 | 14,790.00 | -2.18% | 61,719 |
| May 29, 2026 | 15,490.00 | 15,700.00 | 15,030.00 | 15,120.00 | 15,120.00 | -2.33% | 63,680 |
| May 28, 2026 | 15,660.00 | 15,850.00 | 15,200.00 | 15,480.00 | 15,480.00 | -0.64% | 49,459 |
| May 27, 2026 | 16,050.00 | 16,050.00 | 15,580.00 | 15,580.00 | 15,580.00 | -2.38% | 67,758 |
| May 26, 2026 | 16,510.00 | 16,680.00 | 15,910.00 | 15,960.00 | 15,960.00 | -3.21% | 87,146 |
| May 22, 2026 | 16,110.00 | 16,500.00 | 16,100.00 | 16,490.00 | 16,490.00 | 2.42% | 28,101 |
| May 21, 2026 | 16,350.00 | 16,650.00 | 16,090.00 | 16,100.00 | 16,100.00 | -0.12% | 51,434 |
| May 20, 2026 | 16,550.00 | 16,670.00 | 16,000.00 | 16,120.00 | 16,120.00 | -2.48% | 49,161 |
| May 19, 2026 | 16,990.00 | 17,060.00 | 16,350.00 | 16,530.00 | 16,530.00 | -2.07% | 47,127 |
| May 18, 2026 | 17,010.00 | 17,260.00 | 16,250.00 | 16,880.00 | 16,880.00 | -0.65% | 82,030 |
| 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 |