INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 14,450
-60 (-0.41%)
Last updated: Sep 17, 2026, 3:00 PM KST
INVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14,500.00 | 14,510.00 | 14,370.00 | 14,450.00 | 14,450.00 | -0.41% | 12,126 |
| Sep 16, 2026 | 14,760.00 | 14,850.00 | 14,510.00 | 14,510.00 | 14,510.00 | -1.69% | 25,194 |
| 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 |
| Aug 12, 2026 | 14,370.00 | 14,400.00 | 14,160.00 | 14,250.00 | 14,250.00 | -1.25% | 37,860 |
| Aug 11, 2026 | 14,590.00 | 14,800.00 | 14,380.00 | 14,430.00 | 14,430.00 | -1.16% | 49,670 |
| Aug 10, 2026 | 14,290.00 | 14,760.00 | 14,080.00 | 14,600.00 | 14,600.00 | 2.60% | 68,071 |
| Aug 7, 2026 | 14,300.00 | 14,430.00 | 14,100.00 | 14,230.00 | 14,230.00 | -0.42% | 33,466 |
| Aug 6, 2026 | 14,070.00 | 14,340.00 | 14,020.00 | 14,290.00 | 14,290.00 | 1.78% | 52,606 |
| Aug 5, 2026 | 14,270.00 | 14,320.00 | 14,040.00 | 14,040.00 | 14,040.00 | 0.07% | 22,908 |
| Aug 4, 2026 | 14,020.00 | 14,080.00 | 13,780.00 | 14,030.00 | 14,030.00 | 1.74% | 33,020 |
| Aug 3, 2026 | 14,000.00 | 14,260.00 | 13,650.00 | 13,790.00 | 13,790.00 | -2.61% | 52,102 |
| Jul 31, 2026 | 14,160.00 | 14,260.00 | 13,930.00 | 14,160.00 | 14,160.00 | 1.07% | 39,755 |
| Jul 30, 2026 | 13,500.00 | 14,180.00 | 13,500.00 | 14,010.00 | 14,010.00 | 3.24% | 39,591 |
| Jul 29, 2026 | 13,860.00 | 14,320.00 | 13,440.00 | 13,570.00 | 13,570.00 | -2.37% | 74,066 |
| Jul 28, 2026 | 14,700.00 | 14,700.00 | 13,900.00 | 13,900.00 | 13,900.00 | -3.27% | 30,912 |
| Jul 27, 2026 | 14,620.00 | 14,620.00 | 14,320.00 | 14,370.00 | 14,370.00 | -0.14% | 17,540 |
| Jul 24, 2026 | 14,500.00 | 14,730.00 | 14,280.00 | 14,390.00 | 14,390.00 | -0.55% | 23,950 |
| Jul 23, 2026 | 14,190.00 | 14,470.00 | 14,060.00 | 14,470.00 | 14,470.00 | 3.28% | 16,162 |
| Jul 22, 2026 | 14,120.00 | 14,480.00 | 14,010.00 | 14,010.00 | 14,010.00 | -0.78% | 13,827 |
| Jul 21, 2026 | 14,000.00 | 14,160.00 | 13,820.00 | 14,120.00 | 14,120.00 | 1.15% | 19,650 |
| Jul 20, 2026 | 14,250.00 | 14,250.00 | 13,900.00 | 13,960.00 | 13,960.00 | -2.04% | 25,596 |
| 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 |