Inventage Lab, Inc. 389470
KRX · South Korea · Commercial Services
KRW 29,200.00+3,400.00 (+13.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29,200.00 | +13.18% | KRW 25,250.00 | KRW 29,450.00 | KRW 25,100.00 | 204.51K |
| 2026-09-30 | KRW 25,800.00 | +8.63% | KRW 23,700.00 | KRW 26,450.00 | KRW 23,500.00 | 149.29K |
| 2026-09-29 | KRW 23,750.00 | -0.63% | KRW 25,400.00 | KRW 25,600.00 | KRW 23,600.00 | 127.34K |
| 2026-09-28 | KRW 23,900.00 | -2.45% | KRW 25,000.00 | KRW 25,450.00 | KRW 23,700.00 | 61.84K |
| 2026-09-23 | KRW 24,500.00 | -2.00% | KRW 25,150.00 | KRW 25,300.00 | KRW 24,450.00 | 45.29K |
| 2026-09-22 | KRW 25,000.00 | -2.53% | KRW 25,700.00 | KRW 25,700.00 | KRW 24,950.00 | 75.41K |
| 2026-09-21 | KRW 25,650.00 | +0.79% | KRW 31,050.00 | KRW 31,050.00 | KRW 25,550.00 | 369.08K |
| 2026-09-18 | KRW 25,450.00 | -2.30% | KRW 25,950.00 | KRW 26,600.00 | KRW 24,800.00 | 90.33K |
| 2026-09-17 | KRW 26,050.00 | +6.33% | KRW 24,300.00 | KRW 26,100.00 | KRW 24,300.00 | 68.06K |
| 2026-09-16 | KRW 24,500.00 | -2.97% | KRW 25,250.00 | KRW 25,250.00 | KRW 23,800.00 | 84.40K |
| 2026-09-15 | KRW 25,250.00 | +1.20% | KRW 25,000.00 | KRW 26,000.00 | KRW 24,650.00 | 123.48K |
| 2026-09-14 | KRW 24,950.00 | -1.38% | KRW 24,950.00 | KRW 26,100.00 | KRW 24,250.00 | 59.31K |
| 2026-09-11 | KRW 25,300.00 | -0.59% | KRW 24,400.00 | KRW 25,750.00 | KRW 24,400.00 | 54.22K |
| 2026-09-10 | KRW 25,450.00 | -0.39% | KRW 24,900.00 | KRW 25,450.00 | KRW 24,550.00 | 55.40K |
| 2026-09-09 | KRW 25,550.00 | -0.78% | KRW 25,750.00 | KRW 25,900.00 | KRW 25,200.00 | 41.08K |
| 2026-09-08 | KRW 25,750.00 | -1.72% | KRW 26,550.00 | KRW 26,700.00 | KRW 25,750.00 | 38.94K |
| 2026-09-07 | KRW 26,200.00 | -2.24% | KRW 26,750.00 | KRW 27,700.00 | KRW 26,100.00 | 36.28K |
| 2026-09-04 | KRW 26,800.00 | +3.28% | KRW 26,700.00 | KRW 27,150.00 | KRW 25,500.00 | 45.40K |
| 2026-09-03 | KRW 25,950.00 | -5.64% | KRW 27,850.00 | KRW 27,850.00 | KRW 25,475.00 | 46.50K |
| 2026-09-02 | KRW 27,500.00 | -6.78% | KRW 30,200.00 | KRW 30,300.00 | KRW 27,500.00 | 68.22K |
| 2026-09-01 | KRW 29,500.00 | +4.06% | KRW 28,850.00 | KRW 29,700.00 | KRW 28,250.00 | 31.90K |
| 2026-08-31 | KRW 28,350.00 | -2.41% | KRW 28,650.00 | KRW 28,900.00 | KRW 27,550.00 | 33.58K |
| 2026-08-28 | KRW 29,050.00 | -0.51% | KRW 29,650.00 | KRW 29,800.00 | KRW 28,100.00 | 35.58K |
| 2026-08-27 | KRW 29,200.00 | -2.50% | KRW 29,850.00 | KRW 30,350.00 | KRW 28,950.00 | 45.07K |
| 2026-08-26 | KRW 29,950.00 | +0.84% | KRW 30,650.00 | KRW 30,850.00 | KRW 29,000.00 | 32.51K |
| 2026-08-25 | KRW 29,700.00 | -0.67% | KRW 29,500.00 | KRW 29,850.00 | KRW 27,900.00 | 39.62K |
| 2026-08-24 | KRW 29,900.00 | +5.10% | KRW 29,000.00 | KRW 30,700.00 | KRW 28,600.00 | 53.24K |
| 2026-08-21 | KRW 28,450.00 | -5.95% | KRW 29,200.00 | KRW 29,300.00 | KRW 27,800.00 | 46.84K |
| 2026-08-20 | KRW 30,250.00 | +0.50% | KRW 33,500.00 | KRW 33,550.00 | KRW 29,950.00 | 83.62K |
| 2026-08-19 | KRW 30,100.00 | -1.31% | KRW 30,100.00 | KRW 30,950.00 | KRW 29,300.00 | 22.28K |
| 2026-08-18 | KRW 30,500.00 | -4.98% | KRW 31,900.00 | KRW 33,000.00 | KRW 30,000.00 | 45.72K |
| 2026-08-14 | KRW 32,100.00 | -0.62% | KRW 33,950.00 | KRW 34,650.00 | KRW 31,800.00 | 52.58K |
| 2026-08-13 | KRW 32,300.00 | +2.87% | KRW 31,800.00 | KRW 34,150.00 | KRW 31,300.00 | 39.43K |
| 2026-08-12 | KRW 31,400.00 | -2.33% | KRW 32,350.00 | KRW 32,350.00 | KRW 30,950.00 | 34.80K |
| 2026-08-11 | KRW 32,150.00 | -4.32% | KRW 33,000.00 | KRW 33,800.00 | KRW 32,000.00 | 30.36K |
| 2026-08-10 | KRW 33,600.00 | +7.18% | KRW 31,400.00 | KRW 34,150.00 | KRW 31,300.00 | 63.04K |
| 2026-08-07 | KRW 31,350.00 | -0.79% | KRW 31,850.00 | KRW 32,750.00 | KRW 30,750.00 | 29.44K |
| 2026-08-06 | KRW 31,600.00 | -1.56% | KRW 32,350.00 | KRW 32,800.00 | KRW 30,850.00 | 37.73K |
| 2026-08-05 | KRW 32,100.00 | +2.56% | KRW 31,550.00 | KRW 32,650.00 | KRW 30,150.00 | 36.37K |
| 2026-08-04 | KRW 31,300.00 | +10.41% | KRW 28,350.00 | KRW 32,050.00 | KRW 28,350.00 | 65.27K |
| 2026-08-03 | KRW 28,350.00 | +4.04% | KRW 27,250.00 | KRW 29,650.00 | KRW 26,450.00 | 49.48K |
| 2026-07-31 | KRW 27,250.00 | +10.10% | KRW 25,850.00 | KRW 27,500.00 | KRW 25,450.00 | 45.50K |
| 2026-07-30 | KRW 24,750.00 | -0.20% | KRW 23,000.00 | KRW 25,900.00 | KRW 23,000.00 | 65.32K |
| 2026-07-29 | KRW 24,800.00 | -9.82% | KRW 27,500.00 | KRW 27,800.00 | KRW 22,650.00 | 193.72K |
| 2026-07-28 | KRW 27,500.00 | -6.14% | KRW 28,900.00 | KRW 29,300.00 | KRW 26,400.00 | 37.06K |
| 2026-07-27 | KRW 29,300.00 | -0.51% | KRW 29,350.00 | KRW 30,800.00 | KRW 28,550.00 | 23.40K |
| 2026-07-24 | KRW 29,450.00 | -3.13% | KRW 29,950.00 | KRW 31,250.00 | KRW 29,000.00 | 29.57K |
| 2026-07-23 | KRW 30,400.00 | +1.50% | KRW 29,950.00 | KRW 31,700.00 | KRW 29,800.00 | 55.21K |
| 2026-07-22 | KRW 29,950.00 | -3.07% | KRW 31,000.00 | KRW 31,800.00 | KRW 29,500.00 | 37.17K |
| 2026-07-21 | KRW 30,900.00 | -0.64% | KRW 30,700.00 | KRW 31,950.00 | KRW 29,100.00 | 29.01K |
| 2026-07-20 | KRW 31,100.00 | -7.58% | KRW 32,400.00 | KRW 33,050.00 | KRW 30,950.00 | 31.36K |
| 2026-07-16 | KRW 33,650.00 | -2.18% | KRW 34,200.00 | KRW 35,000.00 | KRW 33,350.00 | 31.30K |
| 2026-07-15 | KRW 34,400.00 | +4.24% | KRW 33,550.00 | KRW 35,950.00 | KRW 33,350.00 | 50.95K |
| 2026-07-14 | KRW 33,000.00 | -3.51% | KRW 34,000.00 | KRW 34,200.00 | KRW 31,500.00 | 63.09K |
| 2026-07-13 | KRW 34,200.00 | -7.19% | KRW 36,300.00 | KRW 38,350.00 | KRW 34,050.00 | 46.15K |
| 2026-07-10 | KRW 36,850.00 | +2.36% | KRW 35,000.00 | KRW 37,600.00 | KRW 34,950.00 | 38.65K |
| 2026-07-09 | KRW 36,000.00 | -0.14% | KRW 35,700.00 | KRW 37,900.00 | KRW 33,050.00 | 39.69K |
| 2026-07-08 | KRW 36,050.00 | -5.38% | KRW 37,800.00 | KRW 39,800.00 | KRW 35,300.00 | 49.64K |
| 2026-07-07 | KRW 38,100.00 | +1.46% | KRW 37,400.00 | KRW 40,800.00 | KRW 37,000.00 | 59.87K |
| 2026-07-06 | KRW 37,550.00 | -1.44% | KRW 37,650.00 | KRW 39,300.00 | KRW 36,500.00 | 30.27K |
| 2026-07-03 | KRW 38,100.00 | -2.06% | KRW 39,200.00 | KRW 40,050.00 | KRW 36,000.00 | 51.90K |
| 2026-07-02 | KRW 38,900.00 | -9.64% | KRW 42,550.00 | KRW 44,300.00 | KRW 38,400.00 | 94.92K |
| 2026-07-01 | KRW 43,050.00 | +8.99% | KRW 40,200.00 | KRW 46,200.00 | KRW 38,700.00 | 135.24K |
| 2026-06-30 | KRW 39,500.00 | -0.63% | KRW 39,150.00 | KRW 41,000.00 | KRW 38,250.00 | 51.51K |
| 2026-06-29 | KRW 39,750.00 | +11.81% | KRW 36,600.00 | KRW 39,950.00 | KRW 35,800.00 | 72.27K |
| 2026-06-26 | KRW 35,550.00 | -3.66% | KRW 36,900.00 | KRW 37,250.00 | KRW 33,600.00 | 80.63K |
| 2026-06-25 | KRW 36,900.00 | -8.44% | KRW 39,700.00 | KRW 40,700.00 | KRW 36,500.00 | 72.70K |
| 2026-06-24 | KRW 40,300.00 | +4.95% | KRW 37,900.00 | KRW 41,900.00 | KRW 37,900.00 | 107.17K |
| 2026-06-23 | KRW 38,400.00 | -5.88% | KRW 39,700.00 | KRW 41,700.00 | KRW 38,200.00 | 61.22K |
| 2026-06-22 | KRW 40,800.00 | -3.55% | KRW 40,650.00 | KRW 42,800.00 | KRW 38,100.00 | 51.06K |
| 2026-06-19 | KRW 42,300.00 | -2.42% | KRW 43,350.00 | KRW 43,800.00 | KRW 40,650.00 | 121.93K |
| 2026-06-18 | KRW 43,350.00 | -6.37% | KRW 45,400.00 | KRW 46,750.00 | KRW 42,400.00 | 89.65K |
| 2026-06-17 | KRW 46,300.00 | +0.33% | KRW 46,450.00 | KRW 49,350.00 | KRW 44,650.00 | 103.76K |
| 2026-06-16 | KRW 46,150.00 | +0.33% | KRW 46,300.00 | KRW 46,800.00 | KRW 43,500.00 | 79.50K |
| 2026-06-15 | KRW 46,000.00 | +2.56% | KRW 46,500.00 | KRW 48,050.00 | KRW 43,950.00 | 76.19K |
| 2026-06-12 | KRW 44,850.00 | +1.01% | KRW 44,850.00 | KRW 47,000.00 | KRW 44,500.00 | 57.25K |
| 2026-06-11 | KRW 44,400.00 | +1.25% | KRW 42,750.00 | KRW 45,450.00 | KRW 41,850.00 | 35.87K |
| 2026-06-10 | KRW 43,850.00 | -4.57% | KRW 46,400.00 | KRW 47,800.00 | KRW 42,750.00 | 64.11K |
| 2026-06-09 | KRW 45,950.00 | +11.12% | KRW 42,000.00 | KRW 46,400.00 | KRW 41,150.00 | 74.39K |
| 2026-06-08 | KRW 41,350.00 | -12.02% | KRW 40,100.00 | KRW 45,100.00 | KRW 40,100.00 | 91.23K |
| 2026-06-05 | KRW 47,000.00 | -7.66% | KRW 51,300.00 | KRW 51,700.00 | KRW 46,750.00 | 89.10K |
| 2026-06-04 | KRW 50,900.00 | +2.41% | KRW 49,350.00 | KRW 52,400.00 | KRW 48,300.00 | 93.50K |
| 2026-06-02 | KRW 49,700.00 | -1.97% | KRW 49,000.00 | KRW 53,000.00 | KRW 48,900.00 | 98.40K |
| 2026-06-01 | KRW 50,700.00 | -0.39% | KRW 49,950.00 | KRW 52,500.00 | KRW 47,350.00 | 84.27K |
| 2026-05-29 | KRW 50,900.00 | -4.14% | KRW 52,600.00 | KRW 53,300.00 | KRW 48,500.00 | 101.86K |
| 2026-05-28 | KRW 53,100.00 | -1.48% | KRW 53,200.00 | KRW 54,000.00 | KRW 50,000.00 | 99.24K |
| 2026-05-27 | KRW 53,900.00 | -1.28% | KRW 53,100.00 | KRW 57,400.00 | KRW 50,200.00 | 135.49K |
| 2026-05-26 | KRW 54,600.00 | +7.48% | KRW 52,600.00 | KRW 56,900.00 | KRW 51,800.00 | 111.37K |
| 2026-05-22 | KRW 50,800.00 | +5.50% | KRW 48,600.00 | KRW 53,400.00 | KRW 48,600.00 | 109.35K |
| 2026-05-21 | KRW 48,150.00 | +0.10% | KRW 50,600.00 | KRW 50,600.00 | KRW 47,900.00 | 82.44K |