INVENI Co., Ltd. (KRX:015360)
South Korea
· Delayed Price · Currency is KRW 16,250
-390 (-2.34%)
Last updated: Apr 29, 2026, 1:25 PM KST
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,180.00 | 16,690.00 | 16,100.00 | 16,640.00 | 16,640.00 | 3.61% | 62,994 |
| Apr 27, 2026 | 16,030.00 | 16,090.00 | 15,930.00 | 16,060.00 | 16,060.00 | 0.50% | 35,608 |
| Apr 24, 2026 | 15,750.00 | 16,030.00 | 15,750.00 | 15,980.00 | 15,980.00 | 1.78% | 37,770 |
| Apr 23, 2026 | 16,200.00 | 16,200.00 | 15,640.00 | 15,700.00 | 15,700.00 | -1.38% | 30,745 |
| Apr 22, 2026 | 15,960.00 | 15,980.00 | 15,650.00 | 15,920.00 | 15,920.00 | -0.44% | 58,006 |
| Apr 21, 2026 | 16,230.00 | 16,250.00 | 15,910.00 | 15,990.00 | 15,990.00 | -0.44% | 30,211 |
| Apr 20, 2026 | 16,500.00 | 16,500.00 | 15,930.00 | 16,060.00 | 16,060.00 | -0.31% | 48,120 |
| Apr 17, 2026 | 16,240.00 | 16,240.00 | 15,800.00 | 16,110.00 | 16,110.00 | 0.69% | 30,647 |
| Apr 16, 2026 | 15,730.00 | 16,110.00 | 15,730.00 | 16,000.00 | 16,000.00 | 1.78% | 21,951 |
| Apr 15, 2026 | 15,750.00 | 15,920.00 | 15,630.00 | 15,720.00 | 15,720.00 | 0.77% | 30,714 |
| Apr 14, 2026 | 15,890.00 | 15,990.00 | 15,560.00 | 15,600.00 | 15,600.00 | -0.95% | 35,582 |
| Apr 13, 2026 | 16,200.00 | 16,200.00 | 15,620.00 | 15,750.00 | 15,750.00 | -2.54% | 75,932 |
| Apr 10, 2026 | 16,800.00 | 16,880.00 | 15,820.00 | 16,160.00 | 16,160.00 | -3.12% | 97,042 |
| Apr 9, 2026 | 16,390.00 | 17,200.00 | 16,390.00 | 16,680.00 | 16,680.00 | 1.83% | 63,649 |
| Apr 3, 2026 | 15,740.00 | 16,460.00 | 15,740.00 | 16,380.00 | 16,380.00 | 4.46% | 75,545 |
| Apr 2, 2026 | 15,760.00 | 16,280.00 | 15,640.00 | 15,680.00 | 15,680.00 | -1.38% | 51,410 |
| Apr 1, 2026 | 15,600.00 | 15,940.00 | 15,340.00 | 15,900.00 | 15,900.00 | 4.74% | 45,710 |
| Mar 31, 2026 | 15,380.00 | 15,440.00 | 15,060.00 | 15,180.00 | 15,180.00 | -0.65% | 26,770 |
| Mar 30, 2026 | 15,480.00 | 15,480.00 | 15,160.00 | 15,280.00 | 15,280.00 | -2.92% | 37,145 |
| Mar 27, 2026 | 15,400.00 | 15,740.00 | 15,300.00 | 15,740.00 | 15,740.00 | 0.25% | 37,430 |
| Mar 26, 2026 | 15,860.00 | 15,980.00 | 15,560.00 | 15,700.00 | 15,700.00 | -1.01% | 24,080 |
| Mar 25, 2026 | 15,900.00 | 15,980.00 | 15,680.00 | 15,860.00 | 15,860.00 | 1.28% | 38,945 |
| Mar 24, 2026 | 16,080.00 | 16,080.00 | 15,480.00 | 15,660.00 | 15,660.00 | 1.29% | 31,760 |
| Mar 23, 2026 | 16,100.00 | 16,100.00 | 15,400.00 | 15,460.00 | 15,460.00 | -5.27% | 72,400 |
| Mar 20, 2026 | 15,820.00 | 16,380.00 | 15,720.00 | 16,320.00 | 16,320.00 | 3.29% | 45,050 |
| Mar 19, 2026 | 15,700.00 | 15,880.00 | 15,640.00 | 15,800.00 | 15,800.00 | 1.15% | 82,145 |
| Mar 18, 2026 | 15,480.00 | 15,640.00 | 15,380.00 | 15,620.00 | 15,620.00 | 1.83% | 49,655 |
| Mar 17, 2026 | 15,420.00 | 15,540.00 | 15,180.00 | 15,340.00 | 15,340.00 | 0.13% | 36,515 |
| Mar 16, 2026 | 15,340.00 | 15,340.00 | 14,800.00 | 15,320.00 | 15,320.00 | 0.39% | 23,475 |
| Mar 13, 2026 | 15,440.00 | 15,640.00 | 15,160.00 | 15,260.00 | 15,260.00 | -0.65% | 15,120 |
| Mar 12, 2026 | 15,280.00 | 15,420.00 | 15,180.00 | 15,360.00 | 15,360.00 | 0.92% | 16,410 |
| Mar 11, 2026 | 14,940.00 | 15,540.00 | 14,940.00 | 15,220.00 | 15,220.00 | 2.28% | 46,835 |
| Mar 10, 2026 | 15,160.00 | 15,160.00 | 14,580.00 | 14,880.00 | 14,880.00 | 2.90% | 24,505 |
| Mar 9, 2026 | 14,500.00 | 14,580.00 | 14,260.00 | 14,460.00 | 14,460.00 | -2.03% | 58,855 |
| Mar 6, 2026 | 14,900.00 | 15,100.00 | 14,680.00 | 14,760.00 | 14,760.00 | -1.60% | 24,500 |
| Mar 5, 2026 | 14,960.00 | 15,000.00 | 13,960.00 | 15,000.00 | 15,000.00 | 5.34% | 58,690 |
| Mar 4, 2026 | 14,500.00 | 14,820.00 | 14,040.00 | 14,240.00 | 14,240.00 | -6.07% | 117,515 |
| Mar 3, 2026 | 15,720.00 | 15,900.00 | 15,160.00 | 15,160.00 | 15,160.00 | -1.94% | 91,230 |
| Feb 27, 2026 | 15,760.00 | 15,760.00 | 15,200.00 | 15,460.00 | 15,460.00 | -1.90% | 73,150 |
| Feb 26, 2026 | 16,280.00 | 16,280.00 | 15,700.00 | 15,760.00 | 15,760.00 | -6.75% | 238,480 |
| Feb 25, 2026 | 17,160.00 | 17,200.00 | 16,820.00 | 16,900.00 | 15,820.00 | -1.52% | 173,965 |
| Feb 24, 2026 | 17,000.00 | 17,160.00 | 16,760.00 | 17,160.00 | 16,063.38 | 0.47% | 120,055 |
| Feb 23, 2026 | 17,580.00 | 17,600.00 | 16,560.00 | 17,080.00 | 15,988.50 | 1.30% | 306,515 |
| Feb 20, 2026 | 16,800.00 | 17,000.00 | 16,640.00 | 16,860.00 | 15,782.56 | -0.24% | 124,980 |
| Feb 19, 2026 | 16,820.00 | 16,920.00 | 16,620.00 | 16,900.00 | 15,820.00 | 2.80% | 75,275 |
| Feb 13, 2026 | 15,980.00 | 16,620.00 | 15,980.00 | 16,440.00 | 15,389.40 | 3.01% | 108,625 |
| Feb 12, 2026 | 15,900.00 | 15,960.00 | 15,720.00 | 15,960.00 | 14,940.07 | 1.40% | 95,535 |
| Feb 11, 2026 | 15,800.00 | 15,800.00 | 15,620.00 | 15,740.00 | 14,734.13 | 0.13% | 79,680 |
| Feb 10, 2026 | 15,800.00 | 15,860.00 | 15,640.00 | 15,720.00 | 14,715.41 | -0.13% | 114,990 |
| Feb 9, 2026 | 15,900.00 | 16,140.00 | 15,680.00 | 15,740.00 | 14,734.13 | 0.51% | 88,295 |
| Feb 6, 2026 | 15,740.00 | 15,920.00 | 15,300.00 | 15,660.00 | 14,659.24 | -0.13% | 113,715 |
| Feb 5, 2026 | 15,940.00 | 15,960.00 | 15,540.00 | 15,680.00 | 14,677.96 | -0.51% | 51,410 |
| Feb 4, 2026 | 16,000.00 | 16,200.00 | 15,600.00 | 15,760.00 | 14,752.85 | -0.25% | 160,150 |
| Feb 3, 2026 | 15,580.00 | 15,800.00 | 15,440.00 | 15,800.00 | 14,790.30 | 2.46% | 29,245 |
| Feb 2, 2026 | 15,520.00 | 15,680.00 | 15,280.00 | 15,420.00 | 14,434.58 | -1.41% | 80,655 |
| Jan 30, 2026 | 15,700.00 | 15,860.00 | 15,460.00 | 15,640.00 | 14,640.52 | -0.26% | 52,950 |
| Jan 29, 2026 | 15,800.00 | 15,860.00 | 15,000.00 | 15,680.00 | 14,677.96 | -1.01% | 75,165 |
| Jan 28, 2026 | 13,640.00 | 16,840.00 | 13,480.00 | 15,840.00 | 14,827.74 | 15.79% | 565,810 |
| Jan 27, 2026 | 13,720.00 | 13,940.00 | 13,680.00 | 13,680.00 | 12,805.78 | - | 19,960 |
| Jan 26, 2026 | 13,620.00 | 13,680.00 | 13,480.00 | 13,680.00 | 12,805.78 | 1.79% | 26,245 |
| Jan 23, 2026 | 13,260.00 | 13,480.00 | 13,080.00 | 13,440.00 | 12,581.11 | 2.75% | 36,930 |
| Jan 22, 2026 | 13,360.00 | 13,360.00 | 13,040.00 | 13,080.00 | 12,244.12 | 0.15% | 36,560 |
| Jan 21, 2026 | 13,260.00 | 13,260.00 | 13,000.00 | 13,060.00 | 12,225.40 | -1.66% | 36,710 |
| Jan 20, 2026 | 13,160.00 | 13,440.00 | 13,040.00 | 13,280.00 | 12,431.34 | 0.61% | 28,745 |
| Jan 19, 2026 | 13,240.00 | 13,400.00 | 13,200.00 | 13,200.00 | 12,356.45 | -0.75% | 14,915 |
| Jan 16, 2026 | 13,300.00 | 13,360.00 | 13,200.00 | 13,300.00 | 12,450.06 | -0.15% | 21,220 |
| Jan 15, 2026 | 13,620.00 | 13,620.00 | 13,200.00 | 13,320.00 | 12,468.78 | -1.33% | 30,590 |
| Jan 14, 2026 | 13,240.00 | 13,560.00 | 13,200.00 | 13,500.00 | 12,637.28 | 1.96% | 279,005 |
| Jan 13, 2026 | 13,320.00 | 13,320.00 | 12,940.00 | 13,240.00 | 12,393.89 | 1.22% | 19,725 |
| Jan 12, 2026 | 12,900.00 | 13,080.00 | 12,820.00 | 13,080.00 | 12,244.12 | 1.40% | 37,240 |
| Jan 9, 2026 | 13,060.00 | 13,120.00 | 12,860.00 | 12,900.00 | 12,075.62 | -0.92% | 65,115 |
| Jan 8, 2026 | 13,420.00 | 13,420.00 | 13,020.00 | 13,020.00 | 12,187.95 | -2.98% | 82,040 |
| Jan 7, 2026 | 13,340.00 | 13,560.00 | 13,300.00 | 13,420.00 | 12,562.39 | -0.15% | 38,830 |
| Jan 6, 2026 | 13,200.00 | 13,480.00 | 13,000.00 | 13,440.00 | 12,581.11 | 2.13% | 43,575 |
| Jan 5, 2026 | 13,100.00 | 13,240.00 | 13,060.00 | 13,160.00 | 12,319.01 | 0.77% | 25,885 |
| Jan 2, 2026 | 13,300.00 | 13,300.00 | 12,980.00 | 13,060.00 | 12,225.40 | -1.80% | 40,285 |
| Dec 30, 2025 | 13,220.00 | 13,400.00 | 13,220.00 | 13,300.00 | 12,450.06 | 0.61% | 17,675 |
| Dec 29, 2025 | 13,360.00 | 13,360.00 | 13,120.00 | 13,220.00 | 12,375.17 | -1.64% | 39,615 |
| Dec 26, 2025 | 13,760.00 | 13,760.00 | 13,360.00 | 13,440.00 | 12,581.11 | -0.88% | 82,865 |
| Dec 24, 2025 | 13,560.00 | 13,820.00 | 13,380.00 | 13,560.00 | 12,693.44 | - | 73,200 |
| Dec 23, 2025 | 13,540.00 | 13,860.00 | 13,360.00 | 13,560.00 | 12,693.44 | 0.44% | 65,980 |
| Dec 22, 2025 | 13,600.00 | 13,700.00 | 13,460.00 | 13,500.00 | 12,637.28 | -0.74% | 47,255 |
| Dec 19, 2025 | 13,480.00 | 13,680.00 | 13,340.00 | 13,600.00 | 12,730.89 | 1.04% | 58,175 |
| Dec 18, 2025 | 13,740.00 | 13,760.00 | 13,420.00 | 13,460.00 | 12,599.83 | -2.04% | 67,500 |
| Dec 17, 2025 | 13,820.00 | 14,000.00 | 13,640.00 | 13,740.00 | 12,861.94 | -1.58% | 52,865 |
| Dec 16, 2025 | 14,120.00 | 14,120.00 | 13,600.00 | 13,960.00 | 13,067.88 | -0.57% | 97,030 |
| Dec 15, 2025 | 13,940.00 | 14,100.00 | 13,800.00 | 14,040.00 | 13,142.77 | 0.43% | 51,760 |
| Dec 12, 2025 | 13,740.00 | 14,000.00 | 13,720.00 | 13,980.00 | 13,086.60 | 2.49% | 65,465 |
| Dec 11, 2025 | 13,640.00 | 13,760.00 | 13,480.00 | 13,640.00 | 12,768.33 | 1.49% | 34,500 |
| Dec 10, 2025 | 13,640.00 | 13,700.00 | 13,440.00 | 13,440.00 | 12,581.11 | -1.47% | 20,275 |
| Dec 9, 2025 | 13,460.00 | 13,740.00 | 13,360.00 | 13,640.00 | 12,768.33 | 0.59% | 24,950 |
| Dec 8, 2025 | 13,400.00 | 13,740.00 | 13,400.00 | 13,560.00 | 12,693.44 | 1.65% | 79,370 |
| Dec 5, 2025 | 13,080.00 | 13,380.00 | 13,020.00 | 13,340.00 | 12,487.50 | 1.06% | 30,085 |
| Dec 4, 2025 | 13,220.00 | 13,340.00 | 13,020.00 | 13,200.00 | 12,356.45 | -0.15% | 44,210 |
| Dec 3, 2025 | 12,880.00 | 13,300.00 | 12,880.00 | 13,220.00 | 12,375.17 | 2.64% | 68,795 |
| Dec 2, 2025 | 12,680.00 | 12,920.00 | 12,060.00 | 12,880.00 | 12,056.90 | 1.58% | 44,980 |
| Dec 1, 2025 | 12,600.00 | 12,760.00 | 12,540.00 | 12,680.00 | 11,869.68 | 0.79% | 24,405 |
| Nov 28, 2025 | 12,680.00 | 12,680.00 | 12,500.00 | 12,580.00 | 11,776.07 | 0.64% | 28,260 |
| Nov 27, 2025 | 12,540.00 | 12,660.00 | 12,500.00 | 12,500.00 | 11,701.18 | - | 25,230 |
| Nov 26, 2025 | 12,520.00 | 12,540.00 | 12,360.00 | 12,500.00 | 11,701.18 | 0.81% | 19,575 |