Inventera Inc. (KOSDAQ:0007J0)
South Korea
· Delayed Price · Currency is KRW 22,900
0.00 (0.00%)
At close: Apr 29, 2026
Inventera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,850.00 | 25,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -7.85% | 269,252 |
| Apr 27, 2026 | 23,400.00 | 25,300.00 | 23,000.00 | 24,850.00 | 24,850.00 | 6.42% | 638,398 |
| Apr 24, 2026 | 21,700.00 | 24,300.00 | 21,450.00 | 23,350.00 | 23,350.00 | 9.11% | 845,129 |
| Apr 23, 2026 | 20,850.00 | 22,900.00 | 20,000.00 | 21,400.00 | 21,400.00 | 4.39% | 794,180 |
| Apr 22, 2026 | 20,700.00 | 21,650.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.24% | 330,581 |
| Apr 21, 2026 | 21,750.00 | 22,050.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.86% | 232,342 |
| Apr 20, 2026 | 22,450.00 | 23,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.79% | 500,400 |
| Apr 17, 2026 | 22,850.00 | 23,400.00 | 20,900.00 | 22,450.00 | 22,450.00 | -7.42% | 1,221,362 |
| Apr 16, 2026 | 23,950.00 | 25,500.00 | 23,650.00 | 24,250.00 | 24,250.00 | 2.75% | 412,527 |
| Apr 15, 2026 | 24,150.00 | 24,950.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.42% | 465,450 |
| Apr 14, 2026 | 25,400.00 | 25,600.00 | 23,700.00 | 23,700.00 | 23,700.00 | -4.82% | 453,196 |
| Apr 13, 2026 | 24,750.00 | 26,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.39% | 379,208 |
| Apr 10, 2026 | 25,350.00 | 27,400.00 | 24,850.00 | 25,250.00 | 25,250.00 | 0.20% | 1,053,942 |
| Apr 9, 2026 | 26,500.00 | 28,750.00 | 25,050.00 | 25,200.00 | 25,200.00 | -3.45% | 1,034,971 |
| Apr 8, 2026 | 27,100.00 | 28,250.00 | 25,800.00 | 26,100.00 | 26,100.00 | -2.61% | 1,091,977 |
| Apr 7, 2026 | 29,750.00 | 32,550.00 | 26,800.00 | 26,800.00 | 26,800.00 | -11.11% | 2,486,343 |
| Apr 6, 2026 | 32,600.00 | 36,300.00 | 27,650.00 | 30,150.00 | 30,150.00 | -8.22% | 4,570,869 |
| Apr 3, 2026 | 40,150.00 | 41,300.00 | 32,500.00 | 32,850.00 | 32,850.00 | -6.81% | 6,418,073 |