INVENIA Co., Ltd. 079950
KRX · South Korea · Producer Manufacturing
KRW 1,480.00-17.00 (-1.14%)
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 1,480.00 | -1.14% | KRW 1,496.00 | KRW 1,496.00 | KRW 1,425.00 | 43.29K |
| 2026-10-01 | KRW 1,497.00 | +8.79% | KRW 1,377.00 | KRW 1,500.00 | KRW 1,334.00 | 224.55K |
| 2026-09-30 | KRW 1,376.00 | +1.78% | KRW 1,352.00 | KRW 1,389.00 | KRW 1,299.00 | 70.54K |
| 2026-09-29 | KRW 1,352.00 | -1.60% | KRW 1,370.00 | KRW 1,402.00 | KRW 1,323.00 | 74.29K |
| 2026-09-28 | KRW 1,374.00 | +18.04% | KRW 1,164.00 | KRW 1,420.00 | KRW 1,130.00 | 270.10K |
| 2026-09-23 | KRW 1,164.00 | -11.01% | KRW 1,308.00 | KRW 1,350.00 | KRW 1,164.00 | 135.97K |
| 2026-09-22 | KRW 1,308.00 | -4.18% | KRW 1,365.00 | KRW 1,366.00 | KRW 1,271.00 | 50.04K |
| 2026-09-21 | KRW 1,365.00 | -1.02% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,296.00 | 64.07K |
| 2026-09-18 | KRW 1,379.00 | -0.07% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,305.00 | 71.30K |
| 2026-09-17 | KRW 1,380.00 | -0.36% | KRW 1,385.00 | KRW 1,386.00 | KRW 1,301.00 | 63.48K |
| 2026-09-16 | KRW 1,385.00 | -1.63% | KRW 1,408.00 | KRW 1,408.00 | KRW 1,337.00 | 34.43K |
| 2026-09-15 | KRW 1,408.00 | +0.93% | KRW 1,394.00 | KRW 1,450.00 | KRW 1,326.00 | 31.25K |
| 2026-09-14 | KRW 1,395.00 | +4.89% | KRW 1,241.00 | KRW 1,450.00 | KRW 1,241.00 | 115.02K |
| 2026-09-11 | KRW 1,330.00 | -3.62% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,250.00 | 53.00K |
| 2026-09-10 | KRW 1,380.00 | +1.85% | KRW 1,344.00 | KRW 1,424.00 | KRW 1,323.00 | 46.92K |
| 2026-09-09 | KRW 1,355.00 | -7.51% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,320.00 | 98.65K |
| 2026-09-08 | KRW 1,465.00 | -1.68% | KRW 1,494.00 | KRW 1,500.00 | KRW 1,410.00 | 108.15K |
| 2026-09-07 | KRW 1,490.00 | +5.00% | KRW 1,419.00 | KRW 1,525.00 | KRW 1,278.00 | 880.96K |
| 2026-09-04 | KRW 1,419.00 | +9.58% | KRW 1,295.00 | KRW 1,445.00 | KRW 1,257.00 | 588.63K |
| 2026-09-03 | KRW 1,295.00 | +3.52% | KRW 1,250.00 | KRW 1,341.00 | KRW 1,179.00 | 321.12K |
| 2026-09-02 | KRW 1,251.00 | +20.29% | KRW 1,038.00 | KRW 1,337.00 | KRW 1,015.00 | 786.89K |
| 2026-09-01 | KRW 1,040.00 | +6.78% | KRW 931.00 | KRW 1,087.00 | KRW 931.00 | 241.55K |
| 2026-08-31 | KRW 974.00 | +0.52% | KRW 975.00 | KRW 975.00 | KRW 927.00 | 27.32K |
| 2026-08-28 | KRW 969.00 | +4.64% | KRW 962.00 | KRW 969.00 | KRW 920.00 | 44.57K |
| 2026-08-27 | KRW 926.00 | -2.11% | KRW 996.00 | KRW 996.00 | KRW 925.00 | 25.11K |
| 2026-08-26 | KRW 946.00 | -0.53% | KRW 970.00 | KRW 970.00 | KRW 918.00 | 13.04K |
| 2026-08-25 | KRW 951.00 | 0.00% | KRW 924.00 | KRW 1,000.00 | KRW 921.00 | 11.56K |
| 2026-08-24 | KRW 951.00 | 0.00% | KRW 1,050.00 | KRW 1,050.00 | KRW 934.00 | 25.91K |
| 2026-08-21 | KRW 951.00 | -2.56% | KRW 955.00 | KRW 977.00 | KRW 925.00 | 93.96K |
| 2026-08-20 | KRW 976.00 | -1.11% | KRW 987.00 | KRW 1,003.00 | KRW 958.00 | 40.36K |
| 2026-08-19 | KRW 987.00 | +0.71% | KRW 980.00 | KRW 999.00 | KRW 950.00 | 54.90K |
| 2026-08-18 | KRW 980.00 | -2.39% | KRW 1,004.00 | KRW 1,004.00 | KRW 979.00 | 118.50K |
| 2026-08-14 | KRW 1,004.00 | +1.62% | KRW 999.00 | KRW 1,021.00 | KRW 980.00 | 67.95K |
| 2026-08-13 | KRW 988.00 | -3.14% | KRW 1,030.00 | KRW 1,047.00 | KRW 980.00 | 225.51K |
| 2026-08-12 | KRW 1,020.00 | -2.86% | KRW 1,018.00 | KRW 1,074.00 | KRW 1,018.00 | 144.50K |
| 2026-08-11 | KRW 1,050.00 | -2.78% | KRW 1,080.00 | KRW 1,106.00 | KRW 1,020.00 | 264.92K |
| 2026-08-10 | KRW 1,080.00 | -2.09% | KRW 1,069.00 | KRW 1,124.00 | KRW 1,020.00 | 350.36K |
| 2026-08-07 | KRW 1,103.00 | -4.50% | KRW 1,146.00 | KRW 1,146.00 | KRW 1,066.00 | 284.29K |
| 2026-08-06 | KRW 1,155.00 | -1.03% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,091.00 | 319.83K |
| 2026-08-05 | KRW 1,167.00 | +0.17% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,090.00 | 435.95K |
| 2026-08-04 | KRW 1,165.00 | -2.84% | KRW 1,198.00 | KRW 1,250.00 | KRW 1,140.00 | 171.57K |
| 2026-08-03 | KRW 1,199.00 | -7.05% | KRW 1,295.00 | KRW 1,298.00 | KRW 1,171.00 | 130.59K |
| 2026-07-31 | KRW 1,290.00 | -17.83% | KRW 1,570.00 | KRW 1,580.00 | KRW 1,267.00 | 584.39K |
| 2026-07-30 | KRW 1,570.00 | +21.33% | KRW 1,231.00 | KRW 1,680.00 | KRW 1,151.00 | 1.15M |
| 2026-07-29 | KRW 1,294.00 | +0.47% | KRW 1,298.00 | KRW 1,348.00 | KRW 1,210.00 | 277.04K |
| 2026-07-28 | KRW 1,288.00 | +10.56% | KRW 1,145.00 | KRW 1,299.00 | KRW 1,051.00 | 315.05K |
| 2026-07-27 | KRW 1,165.00 | -5.52% | KRW 1,223.00 | KRW 1,230.00 | KRW 1,089.00 | 168.57K |
| 2026-07-24 | KRW 1,233.00 | -0.40% | KRW 1,217.00 | KRW 1,390.00 | KRW 1,150.00 | 237.06K |
| 2026-07-23 | KRW 1,238.00 | -5.28% | KRW 1,280.00 | KRW 1,420.00 | KRW 1,153.00 | 726.76K |
| 2026-07-22 | KRW 1,307.00 | +22.72% | KRW 1,125.00 | KRW 1,370.00 | KRW 950.00 | 904.64K |
| 2026-07-21 | KRW 1,065.00 | +0.95% | KRW 1,080.00 | KRW 1,284.00 | KRW 954.00 | 937.37K |
| 2026-07-20 | KRW 1,055.00 | +29.93% | KRW 800.00 | KRW 1,055.00 | KRW 788.00 | 569.11K |
| 2026-07-16 | KRW 812.00 | -0.49% | KRW 821.00 | KRW 903.00 | KRW 772.00 | 173.06K |
| 2026-07-15 | KRW 816.00 | -1.09% | KRW 826.00 | KRW 863.00 | KRW 800.00 | 49.25K |
| 2026-07-14 | KRW 825.00 | -4.07% | KRW 890.00 | KRW 890.00 | KRW 825.00 | 50.92K |
| 2026-07-13 | KRW 860.00 | -0.92% | KRW 840.00 | KRW 894.00 | KRW 824.00 | 55.76K |
| 2026-07-10 | KRW 868.00 | -1.14% | KRW 878.00 | KRW 919.00 | KRW 826.00 | 38.96K |
| 2026-07-09 | KRW 878.00 | -3.73% | KRW 911.00 | KRW 911.00 | KRW 868.00 | 41.70K |
| 2026-07-08 | KRW 912.00 | +0.22% | KRW 940.00 | KRW 940.00 | KRW 865.00 | 43.28K |
| 2026-07-07 | KRW 910.00 | 0.00% | KRW 903.00 | KRW 918.00 | KRW 865.00 | 63.25K |
| 2026-07-06 | KRW 910.00 | -1.73% | KRW 926.00 | KRW 930.00 | KRW 861.00 | 36.16K |
| 2026-07-03 | KRW 926.00 | -2.42% | KRW 953.00 | KRW 956.00 | KRW 871.00 | 45.71K |
| 2026-07-02 | KRW 949.00 | -2.57% | KRW 972.00 | KRW 1,030.00 | KRW 885.00 | 66.06K |
| 2026-07-01 | KRW 974.00 | -4.51% | KRW 1,020.00 | KRW 1,020.00 | KRW 950.00 | 33.95K |
| 2026-06-30 | KRW 1,020.00 | -8.77% | KRW 1,118.00 | KRW 1,118.00 | KRW 990.00 | 60.84K |
| 2026-06-29 | KRW 1,118.00 | +18.31% | KRW 944.00 | KRW 1,120.00 | KRW 885.00 | 169.48K |
| 2026-06-26 | KRW 945.00 | -4.06% | KRW 984.00 | KRW 1,000.00 | KRW 873.00 | 110.03K |
| 2026-06-25 | KRW 985.00 | -0.10% | KRW 986.00 | KRW 1,029.00 | KRW 881.00 | 92.66K |
| 2026-06-24 | KRW 986.00 | +1.34% | KRW 930.00 | KRW 1,023.00 | KRW 919.00 | 126.00K |
| 2026-06-23 | KRW 973.00 | -1.42% | KRW 1,000.00 | KRW 1,099.00 | KRW 915.00 | 382.09K |
| 2026-06-22 | KRW 987.00 | -9.28% | KRW 1,088.00 | KRW 1,120.00 | KRW 986.00 | 270.89K |
| 2026-06-19 | KRW 1,088.00 | +6.25% | KRW 1,041.00 | KRW 1,100.00 | KRW 1,041.00 | 519.45K |
| 2026-06-18 | KRW 1,024.00 | -1.73% | KRW 1,042.00 | KRW 1,083.00 | KRW 1,013.00 | 80.13K |
| 2026-06-17 | KRW 1,042.00 | -2.62% | KRW 1,070.00 | KRW 1,076.00 | KRW 1,029.00 | 135.08K |
| 2026-06-16 | KRW 1,070.00 | +5.31% | KRW 1,016.00 | KRW 1,089.00 | KRW 1,010.00 | 167.23K |
| 2026-06-15 | KRW 1,016.00 | -0.10% | KRW 1,017.00 | KRW 1,059.00 | KRW 1,010.00 | 68.41K |
| 2026-06-12 | KRW 1,017.00 | +3.56% | KRW 1,065.00 | KRW 1,065.00 | KRW 983.00 | 119.07K |
| 2026-06-11 | KRW 982.00 | +0.92% | KRW 960.00 | KRW 1,019.00 | KRW 941.00 | 53.90K |
| 2026-06-10 | KRW 973.00 | -3.95% | KRW 1,020.00 | KRW 1,047.00 | KRW 973.00 | 8 |
| 2026-06-09 | KRW 1,013.00 | +6.97% | KRW 947.00 | KRW 1,085.00 | KRW 947.00 | 132.42K |
| 2026-06-08 | KRW 947.00 | -7.61% | KRW 996.00 | KRW 997.00 | KRW 915.00 | 172.56K |
| 2026-06-05 | KRW 1,025.00 | -1.54% | KRW 1,042.00 | KRW 1,090.00 | KRW 987.00 | 216.59K |
| 2026-06-04 | KRW 1,041.00 | +13.28% | KRW 949.00 | KRW 1,100.00 | KRW 929.00 | 755.34K |
| 2026-06-02 | KRW 919.00 | +8.12% | KRW 845.00 | KRW 959.00 | KRW 810.00 | 254.92K |
| 2026-06-01 | KRW 850.00 | -5.24% | KRW 897.00 | KRW 915.00 | KRW 762.00 | 448.81K |
| 2026-05-29 | KRW 897.00 | -9.21% | KRW 979.00 | KRW 1,019.00 | KRW 890.00 | 270.34K |
| 2026-05-28 | KRW 988.00 | -0.80% | KRW 996.00 | KRW 1,034.00 | KRW 945.00 | 159.36K |
| 2026-05-27 | KRW 996.00 | -6.57% | KRW 1,093.00 | KRW 1,093.00 | KRW 985.00 | 231.19K |
| 2026-05-26 | KRW 1,066.00 | -2.47% | KRW 1,093.00 | KRW 1,144.00 | KRW 1,062.00 | 281.70K |
| 2026-05-22 | KRW 1,093.00 | -0.55% | KRW 1,160.00 | KRW 1,264.00 | KRW 1,060.00 | 646.34K |