Inventage Lab, Inc. (KOSDAQ:389470)
South Korea
· Delayed Price · Currency is KRW 95,500
+2,500 (2.69%)
At close: Mar 6, 2026
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92,100.00 | 96,300.00 | 87,000.00 | 95,500.00 | 95,500.00 | 2.69% | 254,606 |
| Mar 5, 2026 | 88,900.00 | 95,000.00 | 85,300.00 | 93,000.00 | 93,000.00 | 14.81% | 291,920 |
| Mar 4, 2026 | 88,800.00 | 91,900.00 | 78,000.00 | 81,000.00 | 81,000.00 | -10.99% | 349,141 |
| Mar 3, 2026 | 91,500.00 | 101,300.00 | 89,000.00 | 91,000.00 | 91,000.00 | -2.78% | 475,904 |
| Feb 27, 2026 | 82,800.00 | 98,900.00 | 81,100.00 | 93,600.00 | 93,600.00 | 13.04% | 812,844 |
| Feb 26, 2026 | 81,100.00 | 88,600.00 | 77,800.00 | 82,800.00 | 82,800.00 | 1.22% | 416,102 |
| Feb 25, 2026 | 77,100.00 | 85,300.00 | 77,000.00 | 81,800.00 | 81,800.00 | 4.87% | 316,116 |
| Feb 24, 2026 | 77,800.00 | 80,500.00 | 75,900.00 | 78,000.00 | 78,000.00 | 4.98% | 221,394 |
| Feb 23, 2026 | 70,900.00 | 74,600.00 | 69,000.00 | 74,300.00 | 74,300.00 | 5.84% | 176,905 |
| Feb 20, 2026 | 72,800.00 | 72,800.00 | 70,000.00 | 70,200.00 | 70,200.00 | -4.10% | 86,761 |
| Feb 19, 2026 | 77,000.00 | 77,000.00 | 72,900.00 | 73,200.00 | 73,200.00 | -5.79% | 144,706 |
| Feb 13, 2026 | 73,900.00 | 79,200.00 | 71,800.00 | 77,700.00 | 77,700.00 | 3.32% | 139,445 |
| Feb 12, 2026 | 72,100.00 | 76,500.00 | 70,400.00 | 75,200.00 | 75,200.00 | 6.52% | 160,084 |
| Feb 11, 2026 | 70,800.00 | 73,000.00 | 70,100.00 | 70,600.00 | 70,600.00 | 0.14% | 62,301 |
| Feb 10, 2026 | 69,700.00 | 71,500.00 | 69,100.00 | 70,500.00 | 70,500.00 | 1.15% | 66,076 |
| Feb 9, 2026 | 69,500.00 | 73,200.00 | 68,300.00 | 69,700.00 | 69,700.00 | 2.05% | 68,958 |
| Feb 6, 2026 | 70,000.00 | 71,200.00 | 66,200.00 | 68,300.00 | 68,300.00 | -7.70% | 151,823 |
| Feb 5, 2026 | 80,200.00 | 80,700.00 | 74,000.00 | 74,000.00 | 74,000.00 | -3.39% | 109,619 |
| Feb 4, 2026 | 75,200.00 | 79,700.00 | 73,900.00 | 76,600.00 | 76,600.00 | -0.13% | 108,005 |
| Feb 3, 2026 | 73,800.00 | 77,200.00 | 72,100.00 | 76,700.00 | 76,700.00 | 6.53% | 93,952 |
| Feb 2, 2026 | 73,100.00 | 77,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | -2.57% | 137,228 |
| Jan 30, 2026 | 78,100.00 | 79,000.00 | 73,900.00 | 73,900.00 | 73,900.00 | -7.28% | 219,984 |
| Jan 29, 2026 | 83,500.00 | 84,200.00 | 78,000.00 | 79,700.00 | 79,700.00 | -2.69% | 190,485 |
| Jan 28, 2026 | 79,300.00 | 89,800.00 | 76,200.00 | 81,900.00 | 81,900.00 | 2.38% | 729,584 |
| Jan 27, 2026 | 79,500.00 | 83,200.00 | 77,800.00 | 80,000.00 | 80,000.00 | -0.37% | 164,170 |
| Jan 26, 2026 | 79,000.00 | 81,000.00 | 77,700.00 | 80,300.00 | 80,300.00 | 5.66% | 218,606 |
| Jan 23, 2026 | 75,900.00 | 76,900.00 | 74,700.00 | 76,000.00 | 76,000.00 | -0.52% | 113,562 |
| Jan 22, 2026 | 73,700.00 | 77,000.00 | 70,200.00 | 76,400.00 | 76,400.00 | 3.52% | 152,200 |
| Jan 21, 2026 | 77,300.00 | 77,900.00 | 72,700.00 | 73,800.00 | 73,800.00 | -7.29% | 221,190 |
| Jan 20, 2026 | 81,300.00 | 82,900.00 | 79,500.00 | 79,600.00 | 79,600.00 | -2.09% | 91,162 |
| Jan 19, 2026 | 81,400.00 | 84,800.00 | 78,700.00 | 81,300.00 | 81,300.00 | 0.87% | 164,080 |
| Jan 16, 2026 | 79,100.00 | 82,300.00 | 77,800.00 | 80,600.00 | 80,600.00 | -0.86% | 118,949 |
| Jan 15, 2026 | 82,000.00 | 83,200.00 | 78,800.00 | 81,300.00 | 81,300.00 | 1.37% | 76,310 |
| Jan 14, 2026 | 83,800.00 | 85,300.00 | 75,500.00 | 80,200.00 | 80,200.00 | -4.07% | 131,351 |
| Jan 13, 2026 | 86,600.00 | 87,500.00 | 83,100.00 | 83,600.00 | 83,600.00 | -3.80% | 129,562 |
| Jan 12, 2026 | 86,100.00 | 88,600.00 | 84,200.00 | 86,900.00 | 86,900.00 | -0.11% | 106,198 |
| Jan 9, 2026 | 87,700.00 | 88,000.00 | 84,500.00 | 87,000.00 | 87,000.00 | -1.81% | 111,731 |
| Jan 8, 2026 | 85,200.00 | 90,500.00 | 81,400.00 | 88,600.00 | 88,600.00 | 5.10% | 249,899 |
| Jan 7, 2026 | 86,400.00 | 86,400.00 | 83,000.00 | 84,300.00 | 84,300.00 | -1.63% | 92,452 |
| Jan 6, 2026 | 89,100.00 | 89,100.00 | 84,900.00 | 85,700.00 | 85,700.00 | -2.83% | 136,195 |
| Jan 5, 2026 | 81,000.00 | 88,200.00 | 80,000.00 | 88,200.00 | 88,200.00 | 6.01% | 191,329 |
| Jan 2, 2026 | 84,200.00 | 88,700.00 | 81,800.00 | 83,200.00 | 83,200.00 | -1.19% | 188,335 |
| Dec 30, 2025 | 82,700.00 | 85,400.00 | 78,100.00 | 84,200.00 | 84,200.00 | 1.32% | 379,989 |
| Dec 29, 2025 | 74,500.00 | 83,500.00 | 73,100.00 | 83,100.00 | 83,100.00 | 14.94% | 606,302 |
| Dec 26, 2025 | 71,500.00 | 73,000.00 | 69,500.00 | 72,300.00 | 72,300.00 | 1.12% | 366,327 |
| Dec 24, 2025 | 74,700.00 | 74,700.00 | 70,500.00 | 71,500.00 | 71,500.00 | -2.72% | 350,287 |
| Dec 23, 2025 | 78,400.00 | 79,600.00 | 71,900.00 | 73,500.00 | 73,500.00 | -6.73% | 624,832 |
| Dec 22, 2025 | 87,500.00 | 87,900.00 | 77,600.00 | 78,800.00 | 78,800.00 | -8.58% | 520,133 |
| Dec 19, 2025 | 85,000.00 | 90,700.00 | 82,000.00 | 86,200.00 | 86,200.00 | 2.62% | 396,096 |
| Dec 18, 2025 | 83,600.00 | 91,000.00 | 82,800.00 | 84,000.00 | 84,000.00 | -1.64% | 339,938 |
| Dec 17, 2025 | 88,000.00 | 88,900.00 | 84,300.00 | 85,400.00 | 85,400.00 | -2.40% | 277,700 |
| Dec 16, 2025 | 90,300.00 | 92,500.00 | 87,000.00 | 87,500.00 | 87,500.00 | -3.10% | 364,087 |
| Dec 15, 2025 | 90,100.00 | 93,000.00 | 89,500.00 | 90,300.00 | 90,300.00 | 0.22% | 302,205 |
| Dec 12, 2025 | 90,600.00 | 93,900.00 | 89,300.00 | 90,100.00 | 90,100.00 | 0.11% | 410,525 |
| Dec 11, 2025 | 91,500.00 | 99,000.00 | 88,100.00 | 90,000.00 | 90,000.00 | -1.10% | 854,895 |
| Dec 10, 2025 | 93,100.00 | 93,100.00 | 88,100.00 | 91,000.00 | 91,000.00 | -2.15% | 379,822 |
| Dec 9, 2025 | 89,800.00 | 94,500.00 | 87,300.00 | 93,000.00 | 93,000.00 | 3.22% | 524,560 |
| Dec 8, 2025 | 88,100.00 | 94,200.00 | 85,100.00 | 90,100.00 | 90,100.00 | 3.68% | 887,263 |
| Dec 5, 2025 | 95,700.00 | 96,800.00 | 85,000.00 | 86,900.00 | 86,900.00 | -10.60% | 1,295,206 |
| Dec 4, 2025 | 77,800.00 | 99,000.00 | 76,300.00 | 97,200.00 | 97,200.00 | 24.14% | 3,037,004 |
| Dec 3, 2025 | 70,600.00 | 88,000.00 | 67,800.00 | 78,300.00 | 78,300.00 | 11.06% | 6,634,029 |
| Dec 2, 2025 | 64,900.00 | 71,900.00 | 63,700.00 | 70,500.00 | 70,500.00 | 7.47% | 596,775 |
| Dec 1, 2025 | 62,500.00 | 66,400.00 | 60,900.00 | 65,600.00 | 65,600.00 | 6.49% | 449,644 |
| Nov 28, 2025 | 57,700.00 | 62,100.00 | 56,400.00 | 61,600.00 | 61,600.00 | 9.22% | 568,117 |
| Nov 27, 2025 | 60,900.00 | 61,300.00 | 56,300.00 | 56,400.00 | 56,400.00 | -6.16% | 438,242 |
| Nov 26, 2025 | 59,700.00 | 62,900.00 | 56,100.00 | 60,100.00 | 60,100.00 | 2.04% | 430,322 |
| Nov 25, 2025 | 62,500.00 | 64,000.00 | 57,900.00 | 58,900.00 | 58,900.00 | -7.24% | 479,721 |
| Nov 24, 2025 | 71,600.00 | 73,500.00 | 61,100.00 | 63,500.00 | 63,500.00 | -9.29% | 942,847 |
| Nov 21, 2025 | 64,400.00 | 70,800.00 | 62,100.00 | 70,000.00 | 70,000.00 | 5.11% | 700,778 |
| Nov 20, 2025 | 63,600.00 | 67,700.00 | 61,600.00 | 66,600.00 | 66,600.00 | 2.62% | 521,494 |
| Nov 19, 2025 | 72,000.00 | 72,100.00 | 62,000.00 | 64,900.00 | 64,900.00 | -13.24% | 1,092,795 |
| Nov 18, 2025 | 70,300.00 | 75,900.00 | 68,200.00 | 74,800.00 | 74,800.00 | 9.68% | 1,373,781 |
| Nov 17, 2025 | 62,300.00 | 71,200.00 | 62,300.00 | 68,200.00 | 68,200.00 | 7.91% | 1,101,999 |
| Nov 14, 2025 | 63,400.00 | 67,300.00 | 60,500.00 | 63,200.00 | 63,200.00 | - | 842,009 |
| Nov 13, 2025 | 63,300.00 | 68,000.00 | 61,900.00 | 63,200.00 | 63,200.00 | - | 1,143,730 |
| Nov 12, 2025 | 57,500.00 | 65,000.00 | 56,900.00 | 63,200.00 | 63,200.00 | 13.26% | 2,063,233 |
| Nov 11, 2025 | 57,200.00 | 57,600.00 | 54,600.00 | 55,800.00 | 55,800.00 | -5.42% | 564,580 |
| Nov 10, 2025 | 55,400.00 | 61,500.00 | 52,800.00 | 59,000.00 | 59,000.00 | 7.47% | 1,672,350 |
| Nov 7, 2025 | 52,100.00 | 57,200.00 | 52,000.00 | 54,900.00 | 54,900.00 | 1.86% | 742,279 |
| Nov 6, 2025 | 54,000.00 | 56,000.00 | 50,000.00 | 53,900.00 | 53,900.00 | 1.70% | 720,427 |
| Nov 5, 2025 | 56,200.00 | 56,800.00 | 49,650.00 | 53,000.00 | 53,000.00 | -4.33% | 879,964 |
| Nov 4, 2025 | 49,300.00 | 58,000.00 | 47,350.00 | 55,400.00 | 55,400.00 | 12.95% | 1,954,693 |
| Nov 3, 2025 | 51,700.00 | 52,600.00 | 48,450.00 | 49,050.00 | 49,050.00 | -3.82% | 623,030 |
| Oct 31, 2025 | 48,300.00 | 51,700.00 | 47,000.00 | 51,000.00 | 51,000.00 | 6.36% | 725,024 |
| Oct 30, 2025 | 47,300.00 | 49,150.00 | 45,950.00 | 47,950.00 | 47,950.00 | 1.48% | 372,684 |
| Oct 29, 2025 | 47,500.00 | 49,500.00 | 46,000.00 | 47,250.00 | 47,250.00 | -0.32% | 465,293 |
| Oct 28, 2025 | 47,400.00 | 48,900.00 | 46,000.00 | 47,400.00 | 47,400.00 | 1.72% | 543,813 |
| Oct 27, 2025 | 42,250.00 | 47,050.00 | 41,550.00 | 46,600.00 | 46,600.00 | 11.22% | 660,494 |
| Oct 24, 2025 | 42,700.00 | 43,250.00 | 40,750.00 | 41,900.00 | 41,900.00 | 0.96% | 284,887 |
| Oct 23, 2025 | 41,800.00 | 44,100.00 | 40,450.00 | 41,500.00 | 41,500.00 | 0.61% | 579,982 |
| Oct 22, 2025 | 38,400.00 | 41,900.00 | 37,300.00 | 41,250.00 | 41,250.00 | 9.42% | 560,337 |
| Oct 21, 2025 | 36,800.00 | 37,950.00 | 35,000.00 | 37,700.00 | 37,700.00 | 3.15% | 380,759 |
| Oct 20, 2025 | 34,900.00 | 36,750.00 | 33,100.00 | 36,550.00 | 36,550.00 | - | 414,022 |
| Oct 17, 2025 | 37,400.00 | 38,350.00 | 36,050.00 | 36,550.00 | 36,550.00 | -2.79% | 372,573 |
| Oct 16, 2025 | 41,000.00 | 41,250.00 | 37,200.00 | 37,600.00 | 37,600.00 | -10.79% | 782,532 |
| Oct 15, 2025 | 40,700.00 | 43,150.00 | 40,050.00 | 42,150.00 | 42,150.00 | 3.69% | 203,580 |
| Oct 14, 2025 | 41,900.00 | 43,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | -2.87% | 288,339 |
| Oct 13, 2025 | 41,600.00 | 43,000.00 | 41,200.00 | 41,850.00 | 41,850.00 | -1.99% | 171,246 |
| Oct 10, 2025 | 44,600.00 | 44,600.00 | 42,000.00 | 42,700.00 | 42,700.00 | -4.47% | 300,863 |
| Oct 2, 2025 | 45,650.00 | 46,200.00 | 44,300.00 | 44,700.00 | 44,700.00 | -2.08% | 184,578 |