INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea
· Delayed Price · Currency is KRW 1,051.00
-170.00 (-13.92%)
At close: Mar 9, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,210.00 | 1,210.00 | 1,011.00 | 1,051.00 | 1,051.00 | -13.92% | 530,091 |
| Mar 6, 2026 | 1,230.00 | 1,269.00 | 1,126.00 | 1,221.00 | 1,221.00 | -3.78% | 295,730 |
| Mar 5, 2026 | 1,300.00 | 1,310.00 | 1,150.00 | 1,269.00 | 1,269.00 | 12.70% | 486,197 |
| Mar 4, 2026 | 1,310.00 | 1,310.00 | 1,120.00 | 1,126.00 | 1,126.00 | -14.83% | 443,234 |
| Mar 3, 2026 | 1,434.00 | 1,434.00 | 1,316.00 | 1,322.00 | 1,322.00 | -8.00% | 268,000 |
| Feb 27, 2026 | 1,440.00 | 1,471.00 | 1,365.00 | 1,437.00 | 1,437.00 | 0.28% | 430,895 |
| Feb 26, 2026 | 1,515.00 | 1,549.00 | 1,430.00 | 1,433.00 | 1,433.00 | -5.22% | 490,836 |
| Feb 25, 2026 | 1,479.00 | 1,540.00 | 1,440.00 | 1,512.00 | 1,512.00 | 2.02% | 756,668 |
| Feb 24, 2026 | 1,489.00 | 1,548.00 | 1,443.00 | 1,482.00 | 1,482.00 | 0.27% | 723,198 |
| Feb 23, 2026 | 1,528.00 | 1,547.00 | 1,418.00 | 1,478.00 | 1,478.00 | -3.27% | 977,366 |
| Feb 20, 2026 | 1,618.00 | 1,678.00 | 1,473.00 | 1,528.00 | 1,528.00 | -4.92% | 1,148,113 |
| Feb 19, 2026 | 1,848.00 | 1,848.00 | 1,607.00 | 1,607.00 | 1,607.00 | -21.61% | 2,944,305 |
| Feb 13, 2026 | 2,250.00 | 2,345.00 | 2,035.00 | 2,050.00 | 2,050.00 | -9.09% | 457,222 |
| Feb 12, 2026 | 2,230.00 | 2,830.00 | 2,170.00 | 2,255.00 | 2,255.00 | 1.35% | 1,839,228 |
| Feb 11, 2026 | 2,400.00 | 2,460.00 | 2,170.00 | 2,225.00 | 2,225.00 | -7.29% | 285,146 |
| Feb 10, 2026 | 2,575.00 | 2,890.00 | 2,355.00 | 2,400.00 | 2,400.00 | -6.61% | 519,517 |
| Feb 9, 2026 | 2,535.00 | 2,735.00 | 2,305.00 | 2,570.00 | 2,570.00 | 1.38% | 312,679 |
| Feb 6, 2026 | 2,810.00 | 2,900.00 | 2,455.00 | 2,535.00 | 2,535.00 | -9.79% | 225,993 |
| Feb 5, 2026 | 2,900.00 | 2,980.00 | 2,630.00 | 2,810.00 | 2,810.00 | -3.10% | 129,425 |
| Feb 4, 2026 | 2,930.00 | 2,985.00 | 2,800.00 | 2,900.00 | 2,900.00 | - | 203,585 |
| Feb 3, 2026 | 2,945.00 | 3,090.00 | 2,820.00 | 2,900.00 | 2,900.00 | -1.19% | 168,677 |
| Feb 2, 2026 | 3,120.00 | 3,190.00 | 2,935.00 | 2,935.00 | 2,935.00 | -5.63% | 277,917 |
| Jan 30, 2026 | 3,480.00 | 3,495.00 | 3,015.00 | 3,110.00 | 3,110.00 | -10.50% | 594,434 |
| Jan 29, 2026 | 3,595.00 | 3,790.00 | 3,470.00 | 3,475.00 | 3,475.00 | -1.56% | 285,540 |
| Jan 28, 2026 | 3,700.00 | 3,730.00 | 3,470.00 | 3,530.00 | 3,530.00 | -4.59% | 256,229 |
| Jan 27, 2026 | 3,785.00 | 3,830.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1.09% | 293,229 |
| Jan 26, 2026 | 3,700.00 | 3,920.00 | 3,400.00 | 3,660.00 | 3,660.00 | -2.14% | 401,248 |
| Jan 23, 2026 | 3,750.00 | 3,860.00 | 3,580.00 | 3,740.00 | 3,740.00 | 0.13% | 369,099 |
| Jan 22, 2026 | 3,910.00 | 4,035.00 | 3,550.00 | 3,735.00 | 3,735.00 | -4.35% | 436,589 |
| Jan 21, 2026 | 3,800.00 | 4,090.00 | 3,710.00 | 3,905.00 | 3,905.00 | -0.13% | 621,158 |
| Jan 20, 2026 | 4,055.00 | 4,065.00 | 3,750.00 | 3,910.00 | 3,910.00 | -2.25% | 800,869 |
| Jan 19, 2026 | 4,070.00 | 4,190.00 | 3,825.00 | 4,000.00 | 4,000.00 | -1.72% | 1,053,991 |
| Jan 16, 2026 | 4,400.00 | 4,700.00 | 3,800.00 | 4,070.00 | 4,070.00 | -9.56% | 2,882,761 |
| Jan 15, 2026 | 5,740.00 | 5,900.00 | 4,350.00 | 4,500.00 | 4,500.00 | -21.60% | 4,541,174 |
| Jan 13, 2026 | 7,440.00 | 7,440.00 | 5,540.00 | 5,740.00 | 5,740.00 | 0.17% | 10,958,714 |
| Jan 12, 2026 | 5,150.00 | 5,730.00 | 5,110.00 | 5,730.00 | 5,730.00 | 29.93% | 440,456 |
| Jan 8, 2026 | 3,495.00 | 4,410.00 | 3,460.00 | 4,410.00 | 4,410.00 | 29.90% | 975,483 |
| Jan 7, 2026 | 3,135.00 | 3,395.00 | 2,615.00 | 3,395.00 | 3,395.00 | 29.83% | 2,352,633 |
| Jan 6, 2026 | 2,615.00 | 2,615.00 | 2,290.00 | 2,615.00 | 2,615.00 | 29.78% | 5,243,116 |
| Jan 5, 2026 | 1,560.00 | 2,015.00 | 1,556.00 | 2,015.00 | 2,015.00 | 30.00% | 1,389,533 |
| Jan 2, 2026 | 1,195.00 | 1,550.00 | 1,195.00 | 1,550.00 | 1,550.00 | 29.92% | 2,676,449 |
| Dec 30, 2025 | 1,247.00 | 1,247.00 | 1,140.00 | 1,193.00 | 1,193.00 | -4.18% | 172,335 |
| Dec 29, 2025 | 1,387.00 | 1,430.00 | 1,214.00 | 1,245.00 | 1,245.00 | -11.20% | 835,136 |
| Dec 26, 2025 | 1,240.00 | 1,402.00 | 1,226.00 | 1,402.00 | 1,402.00 | 0.86% | 450,135 |
| Dec 24, 2025 | 1,396.00 | 1,426.00 | 1,390.00 | 1,390.00 | 1,071.68 | -0.14% | 58,370 |
| Dec 23, 2025 | 1,460.00 | 1,460.00 | 1,390.00 | 1,392.00 | 1,073.22 | -4.00% | 94,339 |
| Dec 22, 2025 | 1,372.00 | 1,462.00 | 1,372.00 | 1,450.00 | 1,117.94 | 5.76% | 122,089 |
| Dec 19, 2025 | 1,372.00 | 1,543.00 | 1,315.00 | 1,371.00 | 1,057.03 | -0.07% | 317,046 |
| Dec 18, 2025 | 1,459.00 | 1,459.00 | 1,325.00 | 1,372.00 | 1,057.80 | -4.32% | 178,967 |
| Dec 17, 2025 | 1,479.00 | 1,494.00 | 1,420.00 | 1,434.00 | 1,105.60 | -1.98% | 263,731 |
| Dec 16, 2025 | 1,670.00 | 2,210.00 | 1,433.00 | 1,463.00 | 1,127.96 | -13.94% | 2,223,413 |
| Dec 15, 2025 | 1,700.00 | 1,704.00 | 1,633.00 | 1,700.00 | 1,310.68 | - | 128,510 |
| Dec 12, 2025 | 1,878.00 | 1,960.00 | 1,690.00 | 1,700.00 | 1,310.68 | -13.27% | 182,432 |
| Nov 18, 2025 | 1,992.00 | 2,020.00 | 1,888.00 | 1,960.00 | 1,511.14 | -1.61% | 84,106 |
| Nov 17, 2025 | 2,028.00 | 2,124.00 | 1,980.00 | 1,992.00 | 1,535.81 | -1.78% | 60,825 |
| Nov 14, 2025 | 2,120.00 | 2,120.00 | 1,984.00 | 2,028.00 | 1,563.57 | -4.34% | 30,145 |
| Nov 13, 2025 | 1,976.00 | 2,120.00 | 1,976.00 | 2,120.00 | 1,634.50 | 7.29% | 41,658 |
| Nov 12, 2025 | 2,000.00 | 2,036.00 | 1,976.00 | 1,976.00 | 1,523.48 | - | 19,086 |
| Nov 11, 2025 | 2,008.00 | 2,036.00 | 1,940.00 | 1,976.00 | 1,523.48 | - | 34,465 |
| Nov 10, 2025 | 1,976.00 | 2,048.00 | 1,960.00 | 1,976.00 | 1,523.48 | - | 34,317 |
| Nov 7, 2025 | 2,020.00 | 2,200.00 | 1,968.00 | 1,976.00 | 1,523.48 | -2.18% | 178,687 |
| Nov 6, 2025 | 2,020.00 | 2,120.00 | 2,000.00 | 2,020.00 | 1,557.40 | 1.00% | 52,674 |
| Nov 5, 2025 | 1,944.00 | 2,200.00 | 1,924.00 | 2,000.00 | 1,541.98 | 2.88% | 239,973 |
| Nov 4, 2025 | 1,900.00 | 2,180.00 | 1,900.00 | 1,944.00 | 1,498.80 | 1.04% | 108,482 |
| Nov 3, 2025 | 2,016.00 | 2,068.00 | 1,924.00 | 1,924.00 | 1,483.38 | -4.56% | 81,193 |
| Oct 31, 2025 | 2,016.00 | 2,072.00 | 1,980.00 | 2,016.00 | 1,554.32 | -0.20% | 32,473 |
| Oct 30, 2025 | 2,024.00 | 2,024.00 | 1,872.00 | 2,020.00 | 1,557.40 | -0.20% | 65,402 |
| Oct 29, 2025 | 2,040.00 | 2,048.00 | 2,016.00 | 2,024.00 | 1,560.48 | -0.59% | 15,121 |
| Oct 28, 2025 | 2,028.00 | 2,044.00 | 2,028.00 | 2,036.00 | 1,569.74 | 0.39% | 9,688 |
| Oct 27, 2025 | 2,036.00 | 2,048.00 | 2,020.00 | 2,028.00 | 1,563.57 | -0.20% | 58,495 |
| Oct 24, 2025 | 2,028.00 | 2,088.00 | 2,028.00 | 2,032.00 | 1,566.65 | 0.20% | 48,365 |
| Oct 23, 2025 | 2,008.00 | 2,208.00 | 2,008.00 | 2,028.00 | 1,563.57 | 1.00% | 53,930 |
| Oct 22, 2025 | 2,024.00 | 2,088.00 | 2,008.00 | 2,008.00 | 1,548.15 | -0.79% | 34,912 |
| Oct 21, 2025 | 2,056.00 | 2,116.00 | 2,012.00 | 2,024.00 | 1,560.48 | -1.36% | 87,725 |
| Oct 20, 2025 | 2,096.00 | 2,100.00 | 2,052.00 | 2,052.00 | 1,582.07 | -2.10% | 40,645 |
| Oct 17, 2025 | 2,056.00 | 2,108.00 | 2,048.00 | 2,096.00 | 1,616.00 | 1.95% | 16,403 |
| Oct 16, 2025 | 2,084.00 | 2,152.00 | 2,044.00 | 2,056.00 | 1,585.16 | -0.77% | 74,837 |
| Oct 15, 2025 | 2,084.00 | 2,112.00 | 2,064.00 | 2,072.00 | 1,597.49 | -0.38% | 29,853 |
| Oct 14, 2025 | 2,064.00 | 2,160.00 | 2,040.00 | 2,080.00 | 1,603.66 | 0.97% | 45,645 |
| Oct 13, 2025 | 2,084.00 | 2,160.00 | 2,060.00 | 2,060.00 | 1,588.24 | -1.15% | 31,564 |
| Oct 10, 2025 | 2,156.00 | 2,204.00 | 2,012.00 | 2,084.00 | 1,606.74 | -3.34% | 74,099 |
| Oct 2, 2025 | 2,140.00 | 2,248.00 | 2,140.00 | 2,156.00 | 1,662.25 | 0.75% | 41,460 |
| Oct 1, 2025 | 2,196.00 | 2,320.00 | 2,140.00 | 2,140.00 | 1,649.92 | -2.55% | 62,696 |
| Sep 30, 2025 | 2,476.00 | 2,476.00 | 2,168.00 | 2,196.00 | 1,693.09 | -9.85% | 118,155 |
| Sep 29, 2025 | 2,340.00 | 2,504.00 | 2,320.00 | 2,436.00 | 1,878.13 | 4.10% | 82,321 |
| Sep 26, 2025 | 2,264.00 | 2,424.00 | 2,264.00 | 2,340.00 | 1,804.12 | 3.36% | 138,466 |
| Sep 25, 2025 | 2,120.00 | 2,472.00 | 2,108.00 | 2,264.00 | 1,745.52 | 8.64% | 712,742 |
| Sep 24, 2025 | 2,068.00 | 2,172.00 | 2,064.00 | 2,084.00 | 1,606.74 | 1.17% | 41,819 |
| Sep 23, 2025 | 2,060.00 | 2,112.00 | 2,040.00 | 2,060.00 | 1,588.24 | - | 76,077 |
| Sep 22, 2025 | 2,240.00 | 2,296.00 | 1,892.00 | 2,060.00 | 1,588.24 | -22.79% | 480,213 |
| Sep 19, 2025 | 2,668.00 | 2,744.00 | 2,668.00 | 2,668.00 | 2,057.00 | 0.30% | 7,493 |
| Sep 18, 2025 | 2,736.00 | 2,780.00 | 2,564.00 | 2,660.00 | 2,050.83 | -2.78% | 23,018 |
| Sep 17, 2025 | 2,740.00 | 2,740.00 | 2,616.00 | 2,736.00 | 2,109.43 | -0.15% | 11,688 |
| Sep 16, 2025 | 2,740.00 | 2,772.00 | 2,604.00 | 2,740.00 | 2,112.51 | - | 6,461 |
| Sep 15, 2025 | 2,668.00 | 2,760.00 | 2,668.00 | 2,740.00 | 2,112.51 | 2.70% | 13,637 |
| Sep 12, 2025 | 2,660.00 | 2,780.00 | 2,652.00 | 2,668.00 | 2,057.00 | -0.89% | 22,839 |
| Sep 11, 2025 | 2,716.00 | 2,716.00 | 2,644.00 | 2,692.00 | 2,075.51 | 0.90% | 5,290 |
| Sep 10, 2025 | 2,596.00 | 2,668.00 | 2,596.00 | 2,668.00 | 2,057.00 | 2.77% | 13,573 |
| Sep 9, 2025 | 2,712.00 | 2,720.00 | 2,576.00 | 2,596.00 | 2,001.49 | -4.28% | 13,145 |