INVENI Co., Ltd. 015360
KRX · South Korea · Utilities
KRW 14,690.00-10.00 (-0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14,700.00 | +0.27% | KRW 14,800.00 | KRW 14,800.00 | KRW 14,650.00 | 5.57K |
| 2026-09-29 | KRW 14,660.00 | -0.34% | KRW 14,650.00 | KRW 14,800.00 | KRW 14,590.00 | 9.67K |
| 2026-09-28 | KRW 14,710.00 | +0.96% | KRW 14,800.00 | KRW 14,800.00 | KRW 14,500.00 | 10.29K |
| 2026-09-23 | KRW 14,570.00 | +0.69% | KRW 14,510.00 | KRW 14,770.00 |
| KRW 14,510.00 |
| 7.22K |
| 2026-09-22 | KRW 14,470.00 | +0.49% | KRW 14,490.00 | KRW 14,530.00 | KRW 14,430.00 | 5.22K |
| 2026-09-21 | KRW 14,400.00 | 0.00% | KRW 14,390.00 | KRW 14,690.00 | KRW 14,370.00 | 11.17K |
| 2026-09-18 | KRW 14,400.00 | -0.35% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,400.00 | 26.71K |
| 2026-09-17 | KRW 14,450.00 | -0.41% | KRW 14,500.00 | KRW 14,510.00 | KRW 14,370.00 | 12.13K |
| 2026-09-16 | KRW 14,510.00 | -1.69% | KRW 14,760.00 | KRW 14,850.00 | KRW 14,510.00 | 25.37K |
| 2026-09-15 | KRW 14,760.00 | -0.40% | KRW 14,790.00 | KRW 14,790.00 | KRW 14,580.00 | 11.68K |
| 2026-09-14 | KRW 14,820.00 | -0.13% | KRW 14,740.00 | KRW 14,890.00 | KRW 14,620.00 | 13.71K |
| 2026-09-11 | KRW 14,840.00 | +2.34% | KRW 14,500.00 | KRW 14,850.00 | KRW 14,490.00 | 20.91K |
| 2026-09-10 | KRW 14,500.00 | +1.90% | KRW 14,440.00 | KRW 14,530.00 | KRW 14,250.00 | 20.67K |
| 2026-09-09 | KRW 14,230.00 | -1.45% | KRW 14,330.00 | KRW 14,490.00 | KRW 14,150.00 | 11.66K |
| 2026-09-08 | KRW 14,440.00 | +1.98% | KRW 14,250.00 | KRW 14,450.00 | KRW 14,140.00 | 12.35K |
| 2026-09-07 | KRW 14,160.00 | +0.57% | KRW 14,280.00 | KRW 14,280.00 | KRW 14,050.00 | 9.09K |
| 2026-09-04 | KRW 14,080.00 | +0.14% | KRW 14,110.00 | KRW 14,270.00 | KRW 14,060.00 | 7.44K |
| 2026-09-03 | KRW 14,060.00 | +0.07% | KRW 14,200.00 | KRW 14,200.00 | KRW 13,930.00 | 16.51K |
| 2026-09-02 | KRW 14,050.00 | -1.40% | KRW 14,250.00 | KRW 14,250.00 | KRW 13,960.00 | 18.96K |
| 2026-09-01 | KRW 14,250.00 | +1.06% | KRW 14,070.00 | KRW 14,250.00 | KRW 14,050.00 | 14.38K |
| 2026-08-31 | KRW 14,100.00 | +0.64% | KRW 13,960.00 | KRW 14,170.00 | KRW 13,910.00 | 8.42K |
| 2026-08-28 | KRW 14,010.00 | -0.28% | KRW 14,170.00 | KRW 14,190.00 | KRW 13,970.00 | 11.40K |
| 2026-08-27 | KRW 14,050.00 | -0.28% | KRW 14,140.00 | KRW 14,180.00 | KRW 14,040.00 | 7.22K |
| 2026-08-26 | KRW 14,090.00 | +0.57% | KRW 14,020.00 | KRW 14,150.00 | KRW 13,930.00 | 15.86K |
| 2026-08-25 | KRW 14,010.00 | +0.43% | KRW 13,980.00 | KRW 14,050.00 | KRW 13,800.00 | 16.55K |
| 2026-08-24 | KRW 13,950.00 | -0.78% | KRW 13,950.00 | KRW 13,960.00 | KRW 13,800.00 | 12.54K |
| 2026-08-21 | KRW 14,060.00 | -0.42% | KRW 14,020.00 | KRW 14,060.00 | KRW 13,860.00 | 16.90K |
| 2026-08-20 | KRW 14,120.00 | +1.58% | KRW 14,080.00 | KRW 14,120.00 | KRW 13,920.00 | 12.12K |
| 2026-08-19 | KRW 13,900.00 | -2.18% | KRW 14,000.00 | KRW 14,000.00 | KRW 13,770.00 | 36.34K |
| 2026-08-18 | KRW 14,210.00 | -1.11% | KRW 14,300.00 | KRW 14,330.00 | KRW 14,030.00 | 48.06K |
| 2026-08-14 | KRW 14,370.00 | +1.20% | KRW 14,200.00 | KRW 14,370.00 | KRW 14,160.00 | 28.29K |
| 2026-08-13 | KRW 14,200.00 | -0.35% | KRW 14,400.00 | KRW 14,400.00 | KRW 14,150.00 | 51.60K |
| 2026-08-12 | KRW 14,250.00 | -1.25% | KRW 14,370.00 | KRW 14,400.00 | KRW 14,160.00 | 37.86K |
| 2026-08-11 | KRW 14,430.00 | -1.16% | KRW 14,590.00 | KRW 14,800.00 | KRW 14,380.00 | 49.67K |
| 2026-08-10 | KRW 14,600.00 | +2.60% | KRW 14,290.00 | KRW 14,760.00 | KRW 14,080.00 | 68.07K |
| 2026-08-07 | KRW 14,230.00 | -0.42% | KRW 14,300.00 | KRW 14,430.00 | KRW 14,100.00 | 33.47K |
| 2026-08-06 | KRW 14,290.00 | +1.78% | KRW 14,070.00 | KRW 14,340.00 | KRW 14,020.00 | 52.61K |
| 2026-08-05 | KRW 14,040.00 | +0.07% | KRW 14,270.00 | KRW 14,320.00 | KRW 14,040.00 | 22.91K |
| 2026-08-04 | KRW 14,030.00 | +1.74% | KRW 14,020.00 | KRW 14,080.00 | KRW 13,780.00 | 33.02K |
| 2026-08-03 | KRW 13,790.00 | -2.61% | KRW 14,000.00 | KRW 14,260.00 | KRW 13,650.00 | 52.10K |
| 2026-07-31 | KRW 14,160.00 | +1.07% | KRW 14,160.00 | KRW 14,260.00 | KRW 13,930.00 | 39.76K |
| 2026-07-30 | KRW 14,010.00 | +3.24% | KRW 13,500.00 | KRW 14,180.00 | KRW 13,500.00 | 39.59K |
| 2026-07-29 | KRW 13,570.00 | -2.37% | KRW 13,860.00 | KRW 14,320.00 | KRW 13,440.00 | 74.07K |
| 2026-07-28 | KRW 13,900.00 | -3.27% | KRW 14,700.00 | KRW 14,700.00 | KRW 13,900.00 | 30.91K |
| 2026-07-27 | KRW 14,370.00 | -0.14% | KRW 14,620.00 | KRW 14,620.00 | KRW 14,320.00 | 17.54K |
| 2026-07-24 | KRW 14,390.00 | -0.55% | KRW 14,500.00 | KRW 14,730.00 | KRW 14,280.00 | 23.95K |
| 2026-07-23 | KRW 14,470.00 | +3.28% | KRW 14,190.00 | KRW 14,470.00 | KRW 14,060.00 | 16.16K |
| 2026-07-22 | KRW 14,010.00 | -0.78% | KRW 14,120.00 | KRW 14,480.00 | KRW 14,010.00 | 13.83K |
| 2026-07-21 | KRW 14,120.00 | +1.15% | KRW 14,000.00 | KRW 14,160.00 | KRW 13,820.00 | 19.65K |
| 2026-07-20 | KRW 13,960.00 | -2.04% | KRW 14,250.00 | KRW 14,250.00 | KRW 13,900.00 | 25.60K |
| 2026-07-16 | KRW 14,250.00 | +0.92% | KRW 14,050.00 | KRW 14,350.00 | KRW 14,000.00 | 22.30K |
| 2026-07-15 | KRW 14,120.00 | +0.86% | KRW 14,000.00 | KRW 14,550.00 | KRW 14,000.00 | 28.00K |
| 2026-07-14 | KRW 14,000.00 | -0.71% | KRW 14,150.00 | KRW 14,450.00 | KRW 13,900.00 | 36.43K |
| 2026-07-13 | KRW 14,100.00 | -2.62% | KRW 14,410.00 | KRW 14,880.00 | KRW 14,050.00 | 50.20K |
| 2026-07-10 | KRW 14,480.00 | +3.43% | KRW 14,100.00 | KRW 14,680.00 | KRW 14,100.00 | 33.95K |
| 2026-07-09 | KRW 14,000.00 | -2.51% | KRW 14,630.00 | KRW 14,670.00 | KRW 13,940.00 | 36.51K |
| 2026-07-08 | KRW 14,360.00 | -1.44% | KRW 14,500.00 | KRW 14,720.00 | KRW 14,210.00 | 37.17K |
| 2026-07-07 | KRW 14,570.00 | +2.39% | KRW 14,510.00 | KRW 14,570.00 | KRW 14,220.00 | 24.16K |
| 2026-07-06 | KRW 14,230.00 | -0.91% | KRW 14,480.00 | KRW 14,580.00 | KRW 14,200.00 | 26.50K |
| 2026-07-03 | KRW 14,360.00 | +1.41% | KRW 14,200.00 | KRW 14,410.00 | KRW 13,850.00 | 16.72K |
| 2026-07-02 | KRW 14,160.00 | +0.28% | KRW 14,180.00 | KRW 14,320.00 | KRW 13,770.00 | 20.63K |
| 2026-07-01 | KRW 14,120.00 | +0.14% | KRW 13,990.00 | KRW 14,330.00 | KRW 13,990.00 | 25.54K |
| 2026-06-30 | KRW 14,100.00 | -1.47% | KRW 14,200.00 | KRW 14,340.00 | KRW 13,980.00 | 16.21K |
| 2026-06-29 | KRW 14,310.00 | +4.38% | KRW 13,700.00 | KRW 14,310.00 | KRW 13,560.00 | 25.26K |
| 2026-06-26 | KRW 13,710.00 | -1.08% | KRW 14,000.00 | KRW 14,000.00 | KRW 13,350.00 | 29.95K |
| 2026-06-25 | KRW 13,860.00 | +0.07% | KRW 13,900.00 | KRW 14,240.00 | KRW 13,610.00 | 19.58K |
| 2026-06-24 | KRW 13,850.00 | +0.95% | KRW 13,730.00 | KRW 13,900.00 | KRW 13,520.00 | 24.01K |
| 2026-06-23 | KRW 13,720.00 | -3.79% | KRW 14,500.00 | KRW 14,500.00 | KRW 13,710.00 | 69.75K |
| 2026-06-22 | KRW 14,260.00 | -2.53% | KRW 14,650.00 | KRW 15,080.00 | KRW 14,260.00 | 22.81K |
| 2026-06-19 | KRW 14,630.00 | -0.95% | KRW 15,080.00 | KRW 15,080.00 | KRW 14,360.00 | 38.43K |
| 2026-06-18 | KRW 14,770.00 | -2.57% | KRW 15,450.00 | KRW 15,450.00 | KRW 14,770.00 | 35.01K |
| 2026-06-17 | KRW 15,160.00 | -0.33% | KRW 15,330.00 | KRW 15,330.00 | KRW 15,070.00 | 31.06K |
| 2026-06-16 | KRW 15,210.00 | -0.46% | KRW 15,290.00 | KRW 15,600.00 | KRW 15,140.00 | 43.29K |
| 2026-06-15 | KRW 15,280.00 | -0.33% | KRW 15,750.00 | KRW 15,750.00 | KRW 15,280.00 | 36.16K |
| 2026-06-12 | KRW 15,330.00 | +3.09% | KRW 15,050.00 | KRW 15,350.00 | KRW 14,990.00 | 30.49K |
| 2026-06-11 | KRW 14,870.00 | +1.78% | KRW 14,620.00 | KRW 14,940.00 | KRW 14,200.00 | 25.31K |
| 2026-06-10 | KRW 14,610.00 | +0.07% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,350.00 | 24.65K |
| 2026-06-09 | KRW 14,600.00 | +4.21% | KRW 14,550.00 | KRW 14,670.00 | KRW 14,120.00 | 27.21K |
| 2026-06-08 | KRW 14,010.00 | -3.65% | KRW 14,580.00 | KRW 14,580.00 | KRW 13,910.00 | 32.20K |
| 2026-06-05 | KRW 14,540.00 | -0.55% | KRW 14,990.00 | KRW 14,990.00 | KRW 14,330.00 | 28.45K |
| 2026-06-04 | KRW 14,620.00 | -0.68% | KRW 14,570.00 | KRW 14,880.00 | KRW 14,570.00 | 30.08K |
| 2026-06-02 | KRW 14,720.00 | -0.47% | KRW 14,790.00 | KRW 15,250.00 | KRW 14,450.00 | 41.09K |
| 2026-06-01 | KRW 14,790.00 | -2.18% | KRW 15,120.00 | KRW 15,330.00 | KRW 14,760.00 | 61.72K |
| 2026-05-29 | KRW 15,120.00 | -2.33% | KRW 15,490.00 | KRW 15,700.00 | KRW 15,030.00 | 63.68K |
| 2026-05-28 | KRW 15,480.00 | -0.64% | KRW 15,660.00 | KRW 15,850.00 | KRW 15,200.00 | 49.46K |
| 2026-05-27 | KRW 15,580.00 | -2.38% | KRW 16,050.00 | KRW 16,050.00 | KRW 15,580.00 | 67.76K |
| 2026-05-26 | KRW 15,960.00 | -3.21% | KRW 16,510.00 | KRW 16,680.00 | KRW 15,910.00 | 87.15K |
| 2026-05-22 | KRW 16,490.00 | +2.42% | KRW 16,110.00 | KRW 16,500.00 | KRW 16,100.00 | 28.10K |
| 2026-05-21 | KRW 16,100.00 | -0.12% | KRW 16,350.00 | KRW 16,650.00 | KRW 16,090.00 | 51.43K |
| 2026-05-20 | KRW 16,120.00 | -2.48% | KRW 16,550.00 | KRW 16,670.00 | KRW 16,000.00 | 49.16K |