INVENIA Co., Ltd. (KOSDAQ:079950)
South Korea
· Delayed Price · Currency is KRW 1,149.00
-50.00 (-4.17%)
At close: Apr 28, 2026
INVENIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,202.00 | 1,204.00 | 1,149.00 | 1,149.00 | 1,149.00 | -4.17% | 240,337 |
| Apr 27, 2026 | 1,206.00 | 1,210.00 | 1,160.00 | 1,199.00 | 1,199.00 | -0.42% | 223,751 |
| Apr 24, 2026 | 1,155.00 | 1,205.00 | 1,132.00 | 1,204.00 | 1,204.00 | 4.97% | 190,376 |
| Apr 23, 2026 | 1,226.00 | 1,263.00 | 1,125.00 | 1,147.00 | 1,147.00 | -6.21% | 346,111 |
| Apr 22, 2026 | 1,230.00 | 1,350.00 | 1,196.00 | 1,223.00 | 1,223.00 | -0.57% | 637,699 |
| Apr 21, 2026 | 1,166.00 | 1,332.00 | 1,130.00 | 1,230.00 | 1,230.00 | 5.67% | 871,701 |
| Apr 20, 2026 | 1,143.00 | 1,215.00 | 1,105.00 | 1,164.00 | 1,164.00 | 1.84% | 399,925 |
| Apr 17, 2026 | 1,153.00 | 1,153.00 | 1,095.00 | 1,143.00 | 1,143.00 | -0.09% | 259,506 |
| Apr 16, 2026 | 1,069.00 | 1,235.00 | 1,069.00 | 1,144.00 | 1,144.00 | 8.75% | 1,158,525 |
| Apr 15, 2026 | 1,085.00 | 1,169.00 | 1,040.00 | 1,052.00 | 1,052.00 | -3.04% | 459,333 |
| Apr 14, 2026 | 1,031.00 | 1,160.00 | 1,024.00 | 1,085.00 | 1,085.00 | 6.37% | 723,867 |
| Apr 13, 2026 | 1,050.00 | 1,090.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.45% | 257,316 |
| Apr 10, 2026 | 1,022.00 | 1,037.00 | 970.00 | 1,035.00 | 1,035.00 | 4.23% | 199,365 |
| Apr 9, 2026 | 1,025.00 | 1,034.00 | 992.00 | 993.00 | 993.00 | -3.12% | 141,436 |
| Apr 8, 2026 | 988.00 | 1,030.00 | 957.00 | 1,025.00 | 1,025.00 | 7.89% | 267,423 |
| Apr 7, 2026 | 997.00 | 1,019.00 | 950.00 | 950.00 | 950.00 | -1.96% | 194,230 |
| Apr 6, 2026 | 1,005.00 | 1,005.00 | 949.00 | 969.00 | 969.00 | -2.91% | 149,498 |
| Apr 3, 2026 | 962.00 | 1,015.00 | 962.00 | 998.00 | 998.00 | 4.28% | 162,650 |
| Apr 2, 2026 | 1,040.00 | 1,100.00 | 955.00 | 957.00 | 957.00 | -7.98% | 424,363 |
| Apr 1, 2026 | 1,096.00 | 1,096.00 | 1,002.00 | 1,040.00 | 1,040.00 | 1.96% | 214,612 |
| Mar 31, 2026 | 1,067.00 | 1,073.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.40% | 249,963 |
| Mar 30, 2026 | 1,063.00 | 1,150.00 | 1,005.00 | 1,067.00 | 1,067.00 | 0.28% | 279,358 |
| Mar 27, 2026 | 1,100.00 | 1,100.00 | 1,023.00 | 1,064.00 | 1,064.00 | -4.49% | 499,110 |
| Mar 26, 2026 | 1,117.00 | 1,172.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.27% | 520,455 |
| Mar 25, 2026 | 1,080.00 | 1,187.00 | 1,072.00 | 1,117.00 | 1,117.00 | 1.09% | 738,686 |
| Mar 24, 2026 | 1,071.00 | 1,200.00 | 1,054.00 | 1,105.00 | 1,105.00 | -17.60% | 2,117,334 |
| Mar 23, 2026 | 1,433.00 | 1,434.00 | 1,308.00 | 1,341.00 | 1,341.00 | -6.94% | 607,356 |
| Mar 20, 2026 | 1,496.00 | 1,629.00 | 1,390.00 | 1,441.00 | 1,441.00 | -3.68% | 1,581,441 |
| Mar 19, 2026 | 1,750.00 | 1,750.00 | 1,468.00 | 1,496.00 | 1,496.00 | -12.41% | 2,394,693 |
| Mar 18, 2026 | 1,560.00 | 1,950.00 | 1,508.00 | 1,708.00 | 1,708.00 | 13.26% | 20,388,589 |
| Mar 17, 2026 | 1,174.00 | 1,508.00 | 1,174.00 | 1,508.00 | 1,508.00 | 30.00% | 2,504,268 |
| Mar 16, 2026 | 1,273.00 | 1,277.00 | 1,134.00 | 1,160.00 | 1,160.00 | -8.88% | 572,686 |
| Mar 13, 2026 | 1,260.00 | 1,312.00 | 1,200.00 | 1,273.00 | 1,273.00 | -3.05% | 878,320 |
| Mar 12, 2026 | 1,630.00 | 1,684.00 | 1,260.00 | 1,313.00 | 1,313.00 | -7.99% | 4,381,873 |
| Mar 11, 2026 | 1,240.00 | 1,427.00 | 1,176.00 | 1,427.00 | 1,427.00 | 29.96% | 744,764 |
| Mar 10, 2026 | 1,097.00 | 1,128.00 | 1,070.00 | 1,098.00 | 1,098.00 | 4.47% | 272,011 |
| 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 |