Inventage Lab, Inc. (KOSDAQ:389470)
South Korea
· Delayed Price · Currency is KRW 86,900
-10,300 (-10.60%)
At close: Dec 5, 2025
Inventage Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 46,250.00 | 47,500.00 | 44,600.00 | 45,650.00 | 45,650.00 | -1.72% | 218,289 |
| Sep 30, 2025 | 46,300.00 | 48,875.00 | 46,050.00 | 46,450.00 | 46,450.00 | 1.20% | 265,805 |
| Sep 29, 2025 | 45,000.00 | 47,800.00 | 44,000.00 | 45,900.00 | 45,900.00 | 2.68% | 325,430 |
| Sep 26, 2025 | 45,850.00 | 46,400.00 | 43,750.00 | 44,700.00 | 44,700.00 | -2.93% | 361,528 |
| Sep 25, 2025 | 48,900.00 | 49,000.00 | 46,000.00 | 46,050.00 | 46,050.00 | -6.40% | 553,304 |
| Sep 24, 2025 | 51,700.00 | 51,700.00 | 48,500.00 | 49,200.00 | 49,200.00 | -5.57% | 528,637 |
| Sep 23, 2025 | 50,000.00 | 53,100.00 | 49,300.00 | 52,100.00 | 52,100.00 | 0.58% | 760,108 |
| Sep 22, 2025 | 52,900.00 | 57,500.00 | 51,200.00 | 51,800.00 | 51,800.00 | -2.08% | 1,659,213 |