INVENIA Co., Ltd.(KR:079950)
₩1,225.00-19.00 (-1.53%)
KR:079950
INVENIA Co., Ltd. historical prices
₩1,225.00
At close:-19.00 (-1.53%)
INVENIA Co., Ltd. (079950) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,244.00 | 1,274.00 | 1,195.00 | 1,225.00 | 1,225.00 | -1.53% | 58,187 | 0.63 |
| Nov 11, 2026 | 1,249.00 | 1,293.00 | 1,206.00 | 1,244.00 | 1,244.00 | -3.12% | 20,616 | 0.22 |
| Nov 10, 2026 | 1,205.00 | 1,319.00 | 1,205.00 | 1,284.00 | 1,284.00 | +3.13% | 15,375 | 0.16 |
| Nov 09, 2026 | 1,281.00 | 1,281.00 | 1,191.00 | 1,273.00 | 1,273.00 | +2.25% | 37,164 | 0.38 |
| Nov 06, 2026 | 1,314.00 | 1,314.00 | 1,142.00 | 1,245.00 | 1,245.00 | -4.89% | 58,301 | 0.57 |
| Nov 05, 2026 | 1,399.00 | 1,399.00 | 1,201.00 | 1,309.00 | 1,309.00 | -6.43% | 67,113 | 0.63 |
| Nov 04, 2026 | 1,252.00 | 1,400.00 | 1,200.00 | 1,399.00 | 1,399.00 | +11.83% | 54,471 | 0.50 |
| Nov 03, 2026 | 1,341.00 | 1,360.00 | 1,251.00 | 1,251.00 | 1,251.00 | -5.73% | 19,403 | 0.17 |
| Nov 02, 2026 | 1,398.00 | 1,398.00 | 1,293.00 | 1,327.00 | 1,327.00 | -1.04% | 9,863 | 0.08 |
| Oct 30, 2026 | 1,376.00 | 1,398.00 | 1,271.00 | 1,341.00 | 1,341.00 | -0.22% | 29,550 | 0.24 |
| Oct 29, 2026 | 1,341.00 | 1,389.00 | 1,277.00 | 1,344.00 | 1,344.00 | +0.22% | 11,081 | 0.09 |
| Oct 28, 2026 | 1,363.00 | 1,415.00 | 1,301.00 | 1,341.00 | 1,341.00 | -1.83% | 29,746 | 0.22 |
| Oct 27, 2026 | 1,390.00 | 1,495.00 | 1,342.00 | 1,366.00 | 1,366.00 | -1.73% | 47,152 | 0.31 |
| Oct 26, 2026 | 1,429.00 | 1,429.00 | 1,332.00 | 1,390.00 | 1,390.00 | -2.73% | 18,532 | 0.12 |
| Oct 23, 2026 | 1,468.00 | 1,488.00 | 1,393.00 | 1,429.00 | 1,429.00 | -2.66% | 17,352 | 0.11 |
| Oct 22, 2026 | 1,338.00 | 1,519.00 | 1,261.00 | 1,468.00 | 1,468.00 | +4.26% | 112,448 | 0.70 |
| Oct 21, 2026 | 1,497.00 | 1,498.00 | 1,399.00 | 1,408.00 | 1,408.00 | -1.05% | 18,824 | 0.11 |
| Oct 20, 2026 | 1,499.00 | 1,499.00 | 1,423.00 | 1,423.00 | 1,423.00 | -4.88% | 23,986 | 0.14 |
| Oct 19, 2026 | 1,490.00 | 1,580.00 | 1,447.00 | 1,496.00 | 1,496.00 | +0.40% | 28,806 | 0.15 |
| Oct 16, 2026 | 1,381.00 | 1,495.00 | 1,360.00 | 1,490.00 | 1,490.00 | +7.81% | 113,834 | 0.56 |
| Oct 15, 2026 | 1,399.00 | 1,399.00 | 1,350.00 | 1,382.00 | 1,382.00 | -1.29% | 46,701 | 0.22 |
| Oct 14, 2026 | 1,389.00 | 1,428.00 | 1,343.00 | 1,400.00 | 1,400.00 | +0.79% | 73,274 | 0.35 |
| Oct 13, 2026 | 1,435.00 | 1,435.00 | 1,318.00 | 1,389.00 | 1,389.00 | -1.28% | 29,881 | 0.14 |
| Oct 12, 2026 | 1,453.00 | 1,488.00 | 1,361.00 | 1,407.00 | 1,407.00 | -3.17% | 29,954 | 0.14 |
| Oct 09, 2026 | 1,453.00 | 1,487.00 | 1,440.00 | 1,453.00 | 1,453.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,442.00 | 1,487.00 | 1,440.00 | 1,453.00 | 1,453.00 | -2.29% | 24,335 | 0.11 |
| Oct 07, 2026 | 1,500.00 | 1,500.00 | 1,448.00 | 1,487.00 | 1,487.00 | +3.05% | 34,775 | 0.16 |
| Oct 06, 2026 | 1,479.00 | 1,498.00 | 1,431.00 | 1,443.00 | 1,443.00 | -2.50% | 46,206 | 0.22 |
| Oct 05, 2026 | 1,480.00 | 1,496.00 | 1,425.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,496.00 | 1,496.00 | 1,425.00 | 1,480.00 | 1,480.00 | -1.14% | 42,294 | 0.20 |
| Oct 01, 2026 | 1,377.00 | 1,500.00 | 1,334.00 | 1,497.00 | 1,497.00 | +8.79% | 224,545 | 1.06 |
| Sep 30, 2026 | 1,352.00 | 1,389.00 | 1,299.00 | 1,376.00 | 1,376.00 | +1.78% | 70,540 | 0.33 |
| Sep 29, 2026 | 1,370.00 | 1,402.00 | 1,323.00 | 1,352.00 | 1,352.00 | -1.60% | 74,293 | 0.35 |
| Sep 28, 2026 | 1,164.00 | 1,420.00 | 1,130.00 | 1,374.00 | 1,374.00 | +18.04% | 270,101 | 1.30 |
| Sep 25, 2026 | 1,164.00 | 1,350.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,164.00 | 1,350.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,308.00 | 1,350.00 | 1,164.00 | 1,164.00 | 1,164.00 | -11.01% | 135,966 | 0.64 |
| Sep 22, 2026 | 1,365.00 | 1,366.00 | 1,271.00 | 1,308.00 | 1,308.00 | -4.18% | 50,042 | 0.24 |
| Sep 21, 2026 | 1,379.00 | 1,379.00 | 1,296.00 | 1,365.00 | 1,365.00 | -1.02% | 64,067 | 0.30 |
| Sep 18, 2026 | 1,410.00 | 1,410.00 | 1,305.00 | 1,379.00 | 1,379.00 | -0.07% | 71,301 | 0.33 |
| Sep 17, 2026 | 1,385.00 | 1,386.00 | 1,301.00 | 1,380.00 | 1,380.00 | -0.36% | 63,478 | 0.29 |
| Sep 16, 2026 | 1,408.00 | 1,408.00 | 1,337.00 | 1,385.00 | 1,385.00 | -1.63% | 34,433 | 0.15 |
| Sep 15, 2026 | 1,394.00 | 1,450.00 | 1,326.00 | 1,408.00 | 1,408.00 | +0.93% | 31,254 | 0.14 |
| Sep 14, 2026 | 1,241.00 | 1,450.00 | 1,241.00 | 1,395.00 | 1,395.00 | +4.89% | 115,018 | 0.50 |
| Sep 11, 2026 | 1,380.00 | 1,380.00 | 1,250.00 | 1,330.00 | 1,330.00 | -3.62% | 52,996 | 0.23 |
| Sep 10, 2026 | 1,344.00 | 1,424.00 | 1,323.00 | 1,380.00 | 1,380.00 | +1.85% | 46,917 | 0.20 |
| Sep 09, 2026 | 1,465.00 | 1,465.00 | 1,320.00 | 1,355.00 | 1,355.00 | -7.51% | 98,647 | 0.42 |
| Sep 08, 2026 | 1,494.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | -1.68% | 108,149 | 0.47 |
| Sep 07, 2026 | 1,419.00 | 1,525.00 | 1,278.00 | 1,490.00 | 1,490.00 | +5.00% | 880,963 | 4.01 |
| Sep 04, 2026 | 1,295.00 | 1,445.00 | 1,257.00 | 1,419.00 | 1,419.00 | +9.58% | 588,631 | 2.77 |
