Inventage Lab, Inc. (KOSDAQ:389470)
South Korea
· Delayed Price · Currency is KRW 62,300
-2,600 (-4.01%)
At close: Apr 28, 2026
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64,700.00 | 64,700.00 | 61,500.00 | 62,300.00 | 62,300.00 | -4.01% | 49,044 |
| Apr 27, 2026 | 64,000.00 | 65,300.00 | 63,200.00 | 64,900.00 | 64,900.00 | 4.01% | 73,778 |
| Apr 24, 2026 | 61,900.00 | 64,600.00 | 60,900.00 | 62,400.00 | 62,400.00 | 3.14% | 78,104 |
| Apr 23, 2026 | 60,700.00 | 62,000.00 | 59,500.00 | 60,500.00 | 60,500.00 | 0.83% | 72,983 |
| Apr 22, 2026 | 61,100.00 | 61,100.00 | 59,400.00 | 60,000.00 | 60,000.00 | -1.80% | 61,810 |
| Apr 21, 2026 | 64,800.00 | 65,500.00 | 60,100.00 | 61,100.00 | 61,100.00 | -5.12% | 117,583 |
| Apr 20, 2026 | 66,200.00 | 67,000.00 | 63,500.00 | 64,400.00 | 64,400.00 | 3.04% | 65,817 |
| Apr 17, 2026 | 63,300.00 | 63,300.00 | 61,300.00 | 62,500.00 | 62,500.00 | 0.81% | 43,476 |
| Apr 16, 2026 | 62,700.00 | 64,400.00 | 61,700.00 | 62,000.00 | 62,000.00 | 0.32% | 69,178 |
| Apr 15, 2026 | 61,000.00 | 62,300.00 | 58,100.00 | 61,800.00 | 61,800.00 | 0.16% | 116,163 |
| Apr 14, 2026 | 62,800.00 | 63,800.00 | 61,500.00 | 61,700.00 | 61,700.00 | 1.98% | 69,419 |
| Apr 13, 2026 | 59,700.00 | 61,400.00 | 59,300.00 | 60,500.00 | 60,500.00 | -2.10% | 47,298 |
| Apr 10, 2026 | 64,200.00 | 65,200.00 | 59,000.00 | 61,800.00 | 61,800.00 | -5.36% | 111,877 |
| Apr 9, 2026 | 65,800.00 | 66,400.00 | 64,000.00 | 65,300.00 | 65,300.00 | 1.71% | 63,665 |
| Apr 8, 2026 | 64,700.00 | 65,100.00 | 62,300.00 | 64,200.00 | 64,200.00 | 3.72% | 68,510 |
| Apr 7, 2026 | 60,500.00 | 62,500.00 | 59,100.00 | 61,900.00 | 61,900.00 | 4.92% | 68,366 |
| Apr 6, 2026 | 60,300.00 | 61,700.00 | 57,400.00 | 59,000.00 | 59,000.00 | -3.44% | 95,178 |
| Apr 3, 2026 | 65,000.00 | 65,000.00 | 60,400.00 | 61,100.00 | 61,100.00 | -4.08% | 105,152 |
| Apr 2, 2026 | 72,200.00 | 72,400.00 | 61,500.00 | 63,700.00 | 63,700.00 | -9.13% | 142,581 |
| Apr 1, 2026 | 68,000.00 | 70,600.00 | 67,500.00 | 70,100.00 | 70,100.00 | 7.02% | 51,564 |
| Mar 31, 2026 | 70,100.00 | 71,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | -8.39% | 114,687 |
| Mar 30, 2026 | 71,700.00 | 72,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | -6.90% | 55,080 |
| Mar 27, 2026 | 76,100.00 | 77,300.00 | 74,100.00 | 76,800.00 | 76,800.00 | 3.78% | 95,331 |
| Mar 26, 2026 | 74,700.00 | 78,400.00 | 73,300.00 | 74,000.00 | 74,000.00 | 4.52% | 144,868 |
| Mar 25, 2026 | 72,000.00 | 72,400.00 | 69,000.00 | 70,800.00 | 70,800.00 | - | 95,542 |
| Mar 24, 2026 | 75,500.00 | 75,500.00 | 68,000.00 | 70,800.00 | 70,800.00 | -1.53% | 171,175 |
| Mar 23, 2026 | 77,400.00 | 77,600.00 | 70,800.00 | 71,900.00 | 71,900.00 | -10.01% | 201,021 |
| Mar 20, 2026 | 80,500.00 | 81,700.00 | 77,900.00 | 79,900.00 | 79,900.00 | 1.40% | 443,387 |
| Mar 19, 2026 | 82,000.00 | 82,800.00 | 78,100.00 | 78,800.00 | 78,800.00 | -6.08% | 172,284 |
| Mar 18, 2026 | 87,800.00 | 88,400.00 | 83,400.00 | 83,900.00 | 83,900.00 | -3.56% | 163,854 |
| Mar 17, 2026 | 91,400.00 | 92,400.00 | 85,600.00 | 87,000.00 | 87,000.00 | -4.19% | 157,422 |
| Mar 16, 2026 | 100,500.00 | 100,500.00 | 88,500.00 | 90,800.00 | 90,800.00 | -8.28% | 285,008 |
| Mar 13, 2026 | 98,000.00 | 101,700.00 | 96,900.00 | 99,000.00 | 99,000.00 | -0.50% | 267,737 |
| Mar 12, 2026 | 94,000.00 | 99,700.00 | 93,500.00 | 99,500.00 | 99,500.00 | 5.85% | 219,299 |
| Mar 11, 2026 | 93,000.00 | 100,200.00 | 91,100.00 | 94,000.00 | 94,000.00 | 1.08% | 326,859 |
| Mar 10, 2026 | 96,900.00 | 96,900.00 | 90,600.00 | 93,000.00 | 93,000.00 | 2.54% | 202,651 |
| Mar 9, 2026 | 92,200.00 | 97,300.00 | 88,500.00 | 90,700.00 | 90,700.00 | -5.03% | 261,247 |
| 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 |