INVENI Co., Ltd. (KRX:015360)
South Korea · Delayed Price · Currency is KRW 14,230
-60 (-0.42%)
At close: Aug 7, 2026
INVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |