INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 14,100
+390 (2.84%)
Jun 29, 2026, 12:40 PM KST
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |