Inventera Inc. 0007J0
KRX · South Korea · Health Technology
KRW 9,760.00-1,020.00 (-9.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,760.00 | -9.46% | KRW 10,600.00 | KRW 10,600.00 | KRW 9,670.00 | 248.33K |
| 2026-10-01 | KRW 10,780.00 | -2.44% | KRW 11,030.00 | KRW 11,090.00 | KRW 10,520.00 | 167.38K |
| 2026-09-30 | KRW 11,050.00 | -17.78% | KRW 13,420.00 | KRW 13,440.00 | KRW 10,950.00 | 488.12K |
| 2026-09-29 | KRW 13,440.00 | -6.54% | KRW 14,300.00 | KRW 14,300.00 |
| KRW 13,440.00 |
| 111.30K |
| 2026-09-28 | KRW 14,380.00 | +1.27% | KRW 14,580.00 | KRW 14,580.00 | KRW 14,200.00 | 121.76K |
| 2026-09-23 | KRW 14,200.00 | +2.90% | KRW 13,630.00 | KRW 14,200.00 | KRW 13,520.00 | 161.56K |
| 2026-09-22 | KRW 13,800.00 | +18.86% | KRW 12,300.00 | KRW 14,850.00 | KRW 11,630.00 | 2.77M |
| 2026-09-21 | KRW 11,610.00 | +14.38% | KRW 10,090.00 | KRW 13,190.00 | KRW 9,640.00 | 1.72M |
| 2026-09-18 | KRW 10,150.00 | -6.45% | KRW 10,840.00 | KRW 11,000.00 | KRW 10,080.00 | 168.42K |
| 2026-09-17 | KRW 10,850.00 | +3.33% | KRW 10,490.00 | KRW 12,970.00 | KRW 9,780.00 | 1.80M |
| 2026-09-16 | KRW 10,500.00 | +10.29% | KRW 10,000.00 | KRW 12,160.00 | KRW 9,330.00 | 1.04M |
| 2026-09-15 | KRW 9,520.00 | +9.93% | KRW 8,640.00 | KRW 9,590.00 | KRW 8,550.00 | 45.32K |
| 2026-09-14 | KRW 8,660.00 | -1.25% | KRW 8,670.00 | KRW 8,710.00 | KRW 8,460.00 | 11.01K |
| 2026-09-11 | KRW 8,770.00 | -0.57% | KRW 8,820.00 | KRW 8,830.00 | KRW 8,600.00 | 8.24K |
| 2026-09-10 | KRW 8,820.00 | -1.78% | KRW 8,840.00 | KRW 9,080.00 | KRW 8,700.00 | 12.94K |
| 2026-09-09 | KRW 8,980.00 | +1.70% | KRW 8,990.00 | KRW 9,090.00 | KRW 8,680.00 | 15.78K |
| 2026-09-08 | KRW 8,830.00 | +5.24% | KRW 8,490.00 | KRW 9,290.00 | KRW 8,230.00 | 26.71K |
| 2026-09-07 | KRW 8,390.00 | +2.44% | KRW 8,190.00 | KRW 8,410.00 | KRW 8,080.00 | 13.05K |
| 2026-09-04 | KRW 8,190.00 | +3.80% | KRW 7,900.00 | KRW 8,190.00 | KRW 7,790.00 | 6.82K |
| 2026-09-03 | KRW 7,890.00 | -1.38% | KRW 8,030.00 | KRW 8,120.00 | KRW 7,700.00 | 11.67K |
| 2026-09-02 | KRW 8,000.00 | -3.38% | KRW 8,170.00 | KRW 8,170.00 | KRW 7,890.00 | 10.25K |
| 2026-09-01 | KRW 8,280.00 | -1.78% | KRW 8,430.00 | KRW 8,500.00 | KRW 7,950.00 | 25.54K |
| 2026-08-31 | KRW 8,430.00 | -3.33% | KRW 8,540.00 | KRW 8,610.00 | KRW 8,010.00 | 26.47K |
| 2026-08-28 | KRW 8,720.00 | +1.40% | KRW 8,550.00 | KRW 8,740.00 | KRW 8,340.00 | 15.35K |
| 2026-08-27 | KRW 8,600.00 | -0.35% | KRW 8,500.00 | KRW 8,640.00 | KRW 8,490.00 | 16.88K |
| 2026-08-26 | KRW 8,630.00 | +4.10% | KRW 8,290.00 | KRW 8,640.00 | KRW 8,170.00 | 13.77K |
| 2026-08-25 | KRW 8,290.00 | +4.28% | KRW 7,860.00 | KRW 8,290.00 | KRW 7,420.00 | 21.97K |
| 2026-08-24 | KRW 7,950.00 | +7.43% | KRW 7,420.00 | KRW 8,000.00 | KRW 7,340.00 | 22.15K |
| 2026-08-21 | KRW 7,400.00 | -7.15% | KRW 7,720.00 | KRW 7,970.00 | KRW 7,180.00 | 27.96K |
| 2026-08-20 | KRW 7,970.00 | +3.24% | KRW 7,890.00 | KRW 8,040.00 | KRW 7,820.00 | 5.70K |
| 2026-08-19 | KRW 7,720.00 | -3.62% | KRW 7,600.00 | KRW 7,870.00 | KRW 7,600.00 | 17.11K |
| 2026-08-18 | KRW 8,010.00 | -3.03% | KRW 8,260.00 | KRW 8,260.00 | KRW 7,770.00 | 18.55K |
| 2026-08-14 | KRW 8,260.00 | -1.08% | KRW 8,480.00 | KRW 8,590.00 | KRW 8,220.00 | 11.56K |
| 2026-08-13 | KRW 8,350.00 | -0.71% | KRW 8,490.00 | KRW 8,570.00 | KRW 8,170.00 | 16.36K |
| 2026-08-12 | KRW 8,410.00 | -0.12% | KRW 8,420.00 | KRW 8,420.00 | KRW 8,110.00 | 17.20K |
| 2026-08-11 | KRW 8,420.00 | +1.81% | KRW 8,200.00 | KRW 8,490.00 | KRW 8,100.00 | 25.28K |
| 2026-08-10 | KRW 8,270.00 | +5.48% | KRW 7,780.00 | KRW 8,270.00 | KRW 7,780.00 | 12.36K |
| 2026-08-07 | KRW 7,840.00 | -1.88% | KRW 7,940.00 | KRW 8,050.00 | KRW 7,590.00 | 24.58K |
| 2026-08-06 | KRW 7,990.00 | -0.75% | KRW 8,140.00 | KRW 8,150.00 | KRW 7,810.00 | 15.01K |
| 2026-08-05 | KRW 8,050.00 | +3.87% | KRW 7,890.00 | KRW 8,050.00 | KRW 7,760.00 | 16.00K |
| 2026-08-04 | KRW 7,750.00 | +6.16% | KRW 7,250.00 | KRW 7,850.00 | KRW 7,250.00 | 16.97K |
| 2026-08-03 | KRW 7,300.00 | +6.10% | KRW 6,630.00 | KRW 7,470.00 | KRW 6,630.00 | 24.50K |
| 2026-07-31 | KRW 6,880.00 | +10.61% | KRW 6,330.00 | KRW 6,880.00 | KRW 6,260.00 | 39.74K |
| 2026-07-30 | KRW 6,220.00 | -2.81% | KRW 6,280.00 | KRW 6,530.00 | KRW 6,200.00 | 30.88K |
| 2026-07-29 | KRW 6,400.00 | -7.91% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,090.00 | 55.61K |
| 2026-07-28 | KRW 6,950.00 | -5.31% | KRW 7,340.00 | KRW 7,340.00 | KRW 6,660.00 | 28.10K |
| 2026-07-27 | KRW 7,340.00 | -0.54% | KRW 7,310.00 | KRW 7,660.00 | KRW 7,270.00 | 13.00K |
| 2026-07-24 | KRW 7,380.00 | -1.34% | KRW 7,250.00 | KRW 7,550.00 | KRW 7,190.00 | 19.37K |
| 2026-07-23 | KRW 7,480.00 | +6.40% | KRW 7,050.00 | KRW 7,480.00 | KRW 7,030.00 | 22.73K |
| 2026-07-22 | KRW 7,030.00 | -0.42% | KRW 7,090.00 | KRW 7,390.00 | KRW 7,030.00 | 23.54K |
| 2026-07-21 | KRW 7,060.00 | -1.67% | KRW 7,130.00 | KRW 7,280.00 | KRW 6,980.00 | 13.61K |
| 2026-07-20 | KRW 7,180.00 | -6.39% | KRW 7,610.00 | KRW 7,780.00 | KRW 7,170.00 | 25.00K |
| 2026-07-16 | KRW 7,670.00 | -3.64% | KRW 7,960.00 | KRW 8,000.00 | KRW 7,460.00 | 21.95K |
| 2026-07-15 | KRW 7,960.00 | +6.56% | KRW 7,480.00 | KRW 8,040.00 | KRW 7,480.00 | 21.41K |
| 2026-07-14 | KRW 7,470.00 | -4.84% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,230.00 | 62.51K |
| 2026-07-13 | KRW 7,850.00 | -5.88% | KRW 8,280.00 | KRW 8,610.00 | KRW 7,790.00 | 38.76K |
| 2026-07-10 | KRW 8,340.00 | +2.58% | KRW 8,280.00 | KRW 8,600.00 | KRW 8,280.00 | 24.18K |
| 2026-07-09 | KRW 8,130.00 | -0.12% | KRW 8,010.00 | KRW 8,450.00 | KRW 7,870.00 | 37.28K |
| 2026-07-08 | KRW 8,140.00 | -8.23% | KRW 8,780.00 | KRW 8,870.00 | KRW 8,140.00 | 36.98K |
| 2026-07-07 | KRW 8,870.00 | +5.85% | KRW 8,460.00 | KRW 8,980.00 | KRW 8,380.00 | 56.69K |
| 2026-07-06 | KRW 8,380.00 | +1.33% | KRW 8,300.00 | KRW 8,500.00 | KRW 8,080.00 | 35.55K |
| 2026-07-03 | KRW 8,270.00 | +0.61% | KRW 8,220.00 | KRW 8,400.00 | KRW 7,890.00 | 84.00K |
| 2026-07-02 | KRW 8,220.00 | -13.02% | KRW 8,760.00 | KRW 8,780.00 | KRW 7,930.00 | 144.45K |
| 2026-07-01 | KRW 9,450.00 | +6.90% | KRW 8,840.00 | KRW 9,480.00 | KRW 8,720.00 | 30.21K |
| 2026-06-30 | KRW 8,840.00 | -7.24% | KRW 9,500.00 | KRW 9,530.00 | KRW 8,840.00 | 32.36K |
| 2026-06-29 | KRW 9,530.00 | +18.39% | KRW 7,810.00 | KRW 9,650.00 | KRW 7,810.00 | 82.90K |
| 2026-06-26 | KRW 8,050.00 | -4.39% | KRW 8,360.00 | KRW 8,500.00 | KRW 7,770.00 | 35.69K |
| 2026-06-25 | KRW 8,420.00 | -6.44% | KRW 8,740.00 | KRW 9,150.00 | KRW 8,360.00 | 32.81K |
| 2026-06-24 | KRW 9,000.00 | +0.78% | KRW 8,810.00 | KRW 9,120.00 | KRW 8,570.00 | 28.92K |
| 2026-06-23 | KRW 8,930.00 | -5.10% | KRW 9,210.00 | KRW 9,440.00 | KRW 8,900.00 | 36.06K |
| 2026-06-22 | KRW 9,410.00 | -4.37% | KRW 9,690.00 | KRW 10,190.00 | KRW 9,300.00 | 31.90K |
| 2026-06-19 | KRW 9,840.00 | -6.64% | KRW 10,460.00 | KRW 10,520.00 | KRW 9,770.00 | 51.26K |
| 2026-06-18 | KRW 10,540.00 | -6.56% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,540.00 | 43.80K |
| 2026-06-17 | KRW 11,280.00 | +0.89% | KRW 11,160.00 | KRW 11,730.00 | KRW 10,810.00 | 40.46K |
| 2026-06-16 | KRW 11,180.00 | -0.89% | KRW 11,120.00 | KRW 11,390.00 | KRW 10,850.00 | 18.85K |
| 2026-06-15 | KRW 11,280.00 | +0.89% | KRW 11,290.00 | KRW 11,480.00 | KRW 10,810.00 | 58.47K |
| 2026-06-12 | KRW 11,180.00 | +3.52% | KRW 11,000.00 | KRW 11,590.00 | KRW 10,950.00 | 42.89K |
| 2026-06-11 | KRW 10,800.00 | +1.89% | KRW 10,500.00 | KRW 10,860.00 | KRW 10,420.00 | 31.38K |
| 2026-06-10 | KRW 10,600.00 | -5.94% | KRW 10,890.00 | KRW 11,470.00 | KRW 10,330.00 | 64.22K |
| 2026-06-09 | KRW 11,270.00 | +2.45% | KRW 10,990.00 | KRW 11,720.00 | KRW 10,910.00 | 73.06K |
| 2026-06-08 | KRW 11,000.00 | -12.70% | KRW 11,200.00 | KRW 12,200.00 | KRW 10,600.00 | 158.52K |
| 2026-06-05 | KRW 12,600.00 | -1.72% | KRW 12,840.00 | KRW 13,330.00 | KRW 12,500.00 | 32.90K |
| 2026-06-04 | KRW 12,820.00 | -1.23% | KRW 12,710.00 | KRW 13,260.00 | KRW 12,610.00 | 38.60K |
| 2026-06-02 | KRW 12,980.00 | -3.49% | KRW 13,110.00 | KRW 13,300.00 | KRW 12,360.00 | 125.47K |
| 2026-06-01 | KRW 13,450.00 | -4.41% | KRW 14,070.00 | KRW 14,100.00 | KRW 13,100.00 | 72.77K |
| 2026-05-29 | KRW 14,070.00 | -8.52% | KRW 15,380.00 | KRW 15,390.00 | KRW 13,840.00 | 92.76K |
| 2026-05-28 | KRW 15,380.00 | +3.50% | KRW 15,090.00 | KRW 15,860.00 | KRW 14,650.00 | 86.34K |
| 2026-05-27 | KRW 14,860.00 | -3.82% | KRW 15,630.00 | KRW 15,850.00 | KRW 14,740.00 | 87.27K |
| 2026-05-26 | KRW 15,450.00 | -1.97% | KRW 15,950.00 | KRW 16,360.00 | KRW 15,230.00 | 66.48K |
| 2026-05-22 | KRW 15,760.00 | +0.25% | KRW 15,700.00 | KRW 16,720.00 | KRW 15,700.00 | 65.69K |