INVENI Co., Ltd. (KRX:015360)
South Korea
· Delayed Price · Currency is KRW 72,300
-1,500 (-2.03%)
Mar 9, 2026, 3:30 PM KST
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74,500.00 | 75,500.00 | 73,400.00 | 73,800.00 | 73,800.00 | -1.60% | 4,900 |
| Mar 5, 2026 | 74,800.00 | 75,000.00 | 69,800.00 | 75,000.00 | 75,000.00 | 5.34% | 11,738 |
| Mar 4, 2026 | 72,500.00 | 74,100.00 | 70,200.00 | 71,200.00 | 71,200.00 | -6.07% | 23,503 |
| Mar 3, 2026 | 78,600.00 | 79,500.00 | 75,800.00 | 75,800.00 | 75,800.00 | -1.94% | 18,246 |
| Feb 27, 2026 | 78,800.00 | 78,800.00 | 76,000.00 | 77,300.00 | 77,300.00 | -1.90% | 14,630 |
| Feb 26, 2026 | 81,400.00 | 81,400.00 | 78,500.00 | 78,800.00 | 78,800.00 | -6.75% | 47,696 |
| Feb 25, 2026 | 85,800.00 | 86,000.00 | 84,100.00 | 84,500.00 | 79,100.00 | -1.52% | 34,793 |
| Feb 24, 2026 | 85,000.00 | 85,800.00 | 83,800.00 | 85,800.00 | 80,316.92 | 0.47% | 24,011 |
| Feb 23, 2026 | 87,900.00 | 88,000.00 | 82,800.00 | 85,400.00 | 79,942.49 | 1.30% | 61,303 |
| Feb 20, 2026 | 84,000.00 | 85,000.00 | 83,200.00 | 84,300.00 | 78,912.78 | -0.24% | 24,996 |
| Feb 19, 2026 | 84,100.00 | 84,600.00 | 83,100.00 | 84,500.00 | 79,100.00 | 2.80% | 15,055 |
| Feb 13, 2026 | 79,900.00 | 83,100.00 | 79,900.00 | 82,200.00 | 76,946.98 | 3.01% | 21,725 |
| Feb 12, 2026 | 79,500.00 | 79,800.00 | 78,600.00 | 79,800.00 | 74,700.36 | 1.40% | 19,107 |
| Feb 11, 2026 | 79,000.00 | 79,000.00 | 78,100.00 | 78,700.00 | 73,670.65 | 0.13% | 15,936 |
| Feb 10, 2026 | 79,000.00 | 79,300.00 | 78,200.00 | 78,600.00 | 73,577.04 | -0.13% | 22,998 |
| Feb 9, 2026 | 79,500.00 | 80,700.00 | 78,400.00 | 78,700.00 | 73,670.65 | 0.51% | 17,659 |
| Feb 6, 2026 | 78,700.00 | 79,600.00 | 76,500.00 | 78,300.00 | 73,296.21 | -0.13% | 22,743 |
| Feb 5, 2026 | 79,700.00 | 79,800.00 | 77,700.00 | 78,400.00 | 73,389.82 | -0.51% | 10,282 |
| Feb 4, 2026 | 80,000.00 | 81,000.00 | 78,000.00 | 78,800.00 | 73,764.26 | -0.25% | 32,030 |
| Feb 3, 2026 | 77,900.00 | 79,000.00 | 77,200.00 | 79,000.00 | 73,951.48 | 2.46% | 5,849 |
| Feb 2, 2026 | 77,600.00 | 78,400.00 | 76,400.00 | 77,100.00 | 72,172.90 | -1.41% | 16,131 |
| Jan 30, 2026 | 78,500.00 | 79,300.00 | 77,300.00 | 78,200.00 | 73,202.60 | -0.26% | 10,590 |
| Jan 29, 2026 | 79,000.00 | 79,300.00 | 75,000.00 | 78,400.00 | 73,389.82 | -1.01% | 15,033 |
| Jan 28, 2026 | 68,200.00 | 84,200.00 | 67,400.00 | 79,200.00 | 74,138.70 | 15.79% | 113,162 |
| Jan 27, 2026 | 68,600.00 | 69,700.00 | 68,400.00 | 68,400.00 | 64,028.88 | - | 3,992 |
| Jan 26, 2026 | 68,100.00 | 68,400.00 | 67,400.00 | 68,400.00 | 64,028.88 | 1.79% | 5,249 |
| Jan 23, 2026 | 66,300.00 | 67,400.00 | 65,400.00 | 67,200.00 | 62,905.56 | 2.75% | 7,386 |
| Jan 22, 2026 | 66,800.00 | 66,800.00 | 65,200.00 | 65,400.00 | 61,220.59 | 0.15% | 7,312 |
| Jan 21, 2026 | 66,300.00 | 66,300.00 | 65,000.00 | 65,300.00 | 61,126.98 | -1.66% | 7,342 |
| Jan 20, 2026 | 65,800.00 | 67,200.00 | 65,200.00 | 66,400.00 | 62,156.69 | 0.61% | 5,749 |
| Jan 19, 2026 | 66,200.00 | 67,000.00 | 66,000.00 | 66,000.00 | 61,782.25 | -0.75% | 2,983 |
| Jan 16, 2026 | 66,500.00 | 66,800.00 | 66,000.00 | 66,500.00 | 62,250.30 | -0.15% | 4,244 |
| Jan 15, 2026 | 68,100.00 | 68,100.00 | 66,000.00 | 66,600.00 | 62,343.91 | -1.33% | 6,118 |
| Jan 14, 2026 | 66,200.00 | 67,800.00 | 66,000.00 | 67,500.00 | 63,186.39 | 1.96% | 55,801 |
| Jan 13, 2026 | 66,600.00 | 66,600.00 | 64,700.00 | 66,200.00 | 61,969.47 | 1.22% | 3,945 |
| Jan 12, 2026 | 64,500.00 | 65,400.00 | 64,100.00 | 65,400.00 | 61,220.59 | 1.40% | 7,448 |
| Jan 9, 2026 | 65,300.00 | 65,600.00 | 64,300.00 | 64,500.00 | 60,378.11 | -0.92% | 13,023 |
| Jan 8, 2026 | 67,100.00 | 67,100.00 | 65,100.00 | 65,100.00 | 60,939.76 | -2.98% | 16,408 |
| Jan 7, 2026 | 66,700.00 | 67,800.00 | 66,500.00 | 67,100.00 | 62,811.95 | -0.15% | 7,766 |
| Jan 6, 2026 | 66,000.00 | 67,400.00 | 65,000.00 | 67,200.00 | 62,905.56 | 2.13% | 8,715 |
| Jan 5, 2026 | 65,500.00 | 66,200.00 | 65,300.00 | 65,800.00 | 61,595.03 | 0.77% | 5,177 |
| Jan 2, 2026 | 66,500.00 | 66,500.00 | 64,900.00 | 65,300.00 | 61,126.98 | -1.80% | 8,057 |
| Dec 30, 2025 | 66,100.00 | 67,000.00 | 66,100.00 | 66,500.00 | 62,250.30 | 0.61% | 3,535 |
| Dec 29, 2025 | 66,800.00 | 66,800.00 | 65,600.00 | 66,100.00 | 61,875.86 | -1.64% | 7,923 |
| Dec 26, 2025 | 68,800.00 | 68,800.00 | 66,800.00 | 67,200.00 | 62,905.56 | -0.88% | 16,573 |
| Dec 24, 2025 | 67,800.00 | 69,100.00 | 66,900.00 | 67,800.00 | 63,467.22 | - | 14,640 |
| Dec 23, 2025 | 67,700.00 | 69,300.00 | 66,800.00 | 67,800.00 | 63,467.22 | 0.44% | 13,196 |
| Dec 22, 2025 | 68,000.00 | 68,500.00 | 67,300.00 | 67,500.00 | 63,186.39 | -0.74% | 9,451 |
| Dec 19, 2025 | 67,400.00 | 68,400.00 | 66,700.00 | 68,000.00 | 63,654.44 | 1.04% | 11,635 |
| Dec 18, 2025 | 68,700.00 | 68,800.00 | 67,100.00 | 67,300.00 | 62,999.17 | -2.04% | 13,500 |
| Dec 17, 2025 | 69,100.00 | 70,000.00 | 68,200.00 | 68,700.00 | 64,309.70 | -1.58% | 10,573 |
| Dec 16, 2025 | 70,600.00 | 70,600.00 | 68,000.00 | 69,800.00 | 65,339.41 | -0.57% | 19,406 |
| Dec 15, 2025 | 69,700.00 | 70,500.00 | 69,000.00 | 70,200.00 | 65,713.85 | 0.43% | 10,352 |
| Dec 12, 2025 | 68,700.00 | 70,000.00 | 68,600.00 | 69,900.00 | 65,433.02 | 2.49% | 13,093 |
| Dec 11, 2025 | 68,200.00 | 68,800.00 | 67,400.00 | 68,200.00 | 63,841.66 | 1.49% | 6,900 |
| Dec 10, 2025 | 68,200.00 | 68,500.00 | 67,200.00 | 67,200.00 | 62,905.56 | -1.47% | 4,055 |
| Dec 9, 2025 | 67,300.00 | 68,700.00 | 66,800.00 | 68,200.00 | 63,841.66 | 0.59% | 4,990 |
| Dec 8, 2025 | 67,000.00 | 68,700.00 | 67,000.00 | 67,800.00 | 63,467.22 | 1.65% | 15,874 |
| Dec 5, 2025 | 65,400.00 | 66,900.00 | 65,100.00 | 66,700.00 | 62,437.51 | 1.06% | 6,017 |
| Dec 4, 2025 | 66,100.00 | 66,700.00 | 65,100.00 | 66,000.00 | 61,782.25 | -0.15% | 8,842 |
| Dec 3, 2025 | 64,400.00 | 66,500.00 | 64,400.00 | 66,100.00 | 61,875.86 | 2.64% | 13,759 |
| Dec 2, 2025 | 63,400.00 | 64,600.00 | 60,300.00 | 64,400.00 | 60,284.50 | 1.58% | 8,996 |
| Dec 1, 2025 | 63,000.00 | 63,800.00 | 62,700.00 | 63,400.00 | 59,348.40 | 0.79% | 4,881 |
| Nov 28, 2025 | 63,400.00 | 63,400.00 | 62,500.00 | 62,900.00 | 58,880.36 | 0.64% | 5,652 |
| Nov 27, 2025 | 62,700.00 | 63,300.00 | 62,500.00 | 62,500.00 | 58,505.92 | - | 5,046 |
| Nov 26, 2025 | 62,600.00 | 62,700.00 | 61,800.00 | 62,500.00 | 58,505.92 | 0.81% | 3,915 |
| Nov 25, 2025 | 61,500.00 | 62,800.00 | 61,300.00 | 62,000.00 | 58,037.87 | 1.64% | 7,953 |
| Nov 24, 2025 | 61,500.00 | 62,800.00 | 60,800.00 | 61,000.00 | 57,101.78 | -0.33% | 7,128 |
| Nov 21, 2025 | 62,000.00 | 62,200.00 | 61,100.00 | 61,200.00 | 57,288.99 | -2.24% | 11,599 |
| Nov 20, 2025 | 62,300.00 | 63,000.00 | 62,300.00 | 62,600.00 | 58,599.53 | 0.81% | 4,812 |
| Nov 19, 2025 | 62,400.00 | 63,100.00 | 61,200.00 | 62,100.00 | 58,131.48 | 0.16% | 4,588 |
| Nov 18, 2025 | 64,200.00 | 64,200.00 | 62,000.00 | 62,000.00 | 58,037.87 | -3.43% | 7,314 |
| Nov 17, 2025 | 64,500.00 | 64,500.00 | 63,900.00 | 64,200.00 | 60,097.28 | 0.16% | 5,932 |
| Nov 14, 2025 | 63,800.00 | 65,200.00 | 63,700.00 | 64,100.00 | 60,003.67 | -0.77% | 9,443 |
| Nov 13, 2025 | 64,400.00 | 66,000.00 | 63,800.00 | 64,600.00 | 60,471.72 | 1.25% | 13,750 |
| Nov 12, 2025 | 62,900.00 | 64,200.00 | 62,500.00 | 63,800.00 | 59,722.84 | 1.59% | 11,181 |
| Nov 11, 2025 | 63,600.00 | 64,400.00 | 62,200.00 | 62,800.00 | 58,786.75 | -1.26% | 11,136 |
| Nov 10, 2025 | 63,000.00 | 66,000.00 | 62,700.00 | 63,600.00 | 59,535.62 | 1.60% | 35,342 |
| Nov 7, 2025 | 61,100.00 | 62,900.00 | 61,000.00 | 62,600.00 | 58,599.53 | 1.13% | 12,075 |
| Nov 6, 2025 | 62,300.00 | 62,600.00 | 61,100.00 | 61,900.00 | 57,944.26 | 0.65% | 9,598 |
| Nov 5, 2025 | 60,900.00 | 62,400.00 | 60,000.00 | 61,500.00 | 57,569.82 | 0.16% | 15,098 |
| Nov 4, 2025 | 61,900.00 | 61,900.00 | 61,200.00 | 61,400.00 | 57,476.21 | -0.65% | 2,883 |
| Nov 3, 2025 | 61,900.00 | 63,400.00 | 61,600.00 | 61,800.00 | 57,850.65 | -0.16% | 5,095 |
| Oct 31, 2025 | 62,100.00 | 62,100.00 | 61,200.00 | 61,900.00 | 57,944.26 | -0.32% | 1,705 |
| Oct 30, 2025 | 62,200.00 | 62,600.00 | 61,700.00 | 62,100.00 | 58,131.48 | -0.96% | 3,117 |
| Oct 29, 2025 | 61,700.00 | 62,900.00 | 61,700.00 | 62,700.00 | 58,693.14 | 1.79% | 8,792 |
| Oct 28, 2025 | 62,200.00 | 62,200.00 | 61,100.00 | 61,600.00 | 57,663.43 | 0.16% | 2,587 |
| Oct 27, 2025 | 61,100.00 | 61,700.00 | 61,100.00 | 61,500.00 | 57,569.82 | 0.65% | 5,559 |
| Oct 24, 2025 | 61,000.00 | 61,600.00 | 60,600.00 | 61,100.00 | 57,195.38 | 0.16% | 4,304 |
| Oct 23, 2025 | 61,500.00 | 61,700.00 | 60,700.00 | 61,000.00 | 57,101.78 | -0.33% | 2,993 |
| Oct 22, 2025 | 60,200.00 | 61,500.00 | 59,700.00 | 61,200.00 | 57,288.99 | 1.49% | 3,908 |
| Oct 21, 2025 | 60,900.00 | 61,000.00 | 59,800.00 | 60,300.00 | 56,446.51 | 0.17% | 7,544 |
| Oct 20, 2025 | 60,000.00 | 60,600.00 | 59,200.00 | 60,200.00 | 56,352.90 | 0.17% | 9,423 |
| Oct 17, 2025 | 61,200.00 | 61,200.00 | 59,300.00 | 60,100.00 | 56,259.29 | -1.80% | 13,554 |
| Oct 16, 2025 | 61,900.00 | 62,400.00 | 60,800.00 | 61,200.00 | 57,288.99 | -1.13% | 7,664 |
| Oct 15, 2025 | 61,500.00 | 62,200.00 | 61,500.00 | 61,900.00 | 57,944.26 | 0.65% | 4,341 |
| Oct 14, 2025 | 62,600.00 | 62,600.00 | 61,000.00 | 61,500.00 | 57,569.82 | -0.16% | 6,661 |
| Oct 13, 2025 | 60,700.00 | 61,900.00 | 60,600.00 | 61,600.00 | 57,663.43 | -0.16% | 4,030 |
| Oct 10, 2025 | 62,700.00 | 62,700.00 | 60,600.00 | 61,700.00 | 57,757.04 | 0.49% | 9,489 |
| Oct 2, 2025 | 61,000.00 | 62,000.00 | 61,000.00 | 61,400.00 | 57,476.21 | 0.49% | 2,872 |