INVENI Co., Ltd. (KRX:015360)
South Korea
· Delayed Price · Currency is KRW 61,600
+600 (0.98%)
At close: Sep 29, 2025
INVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61,800.00 | 62,600.00 | 60,900.00 | 61,000.00 | 61,000.00 | -1.77% | 8,816 |
| Sep 25, 2025 | 63,300.00 | 63,300.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.32% | 2,430 |
| Sep 24, 2025 | 63,000.00 | 63,600.00 | 62,000.00 | 62,300.00 | 62,300.00 | -2.04% | 4,677 |
| Sep 23, 2025 | 63,900.00 | 63,900.00 | 62,800.00 | 63,600.00 | 63,600.00 | 1.76% | 5,115 |
| Sep 22, 2025 | 62,800.00 | 66,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 0.64% | 11,949 |
| Sep 19, 2025 | 62,500.00 | 62,500.00 | 61,900.00 | 62,100.00 | 62,100.00 | -0.32% | 3,982 |
| Sep 18, 2025 | 62,800.00 | 63,200.00 | 61,600.00 | 62,300.00 | 62,300.00 | -0.64% | 13,850 |
| Sep 17, 2025 | 63,900.00 | 64,200.00 | 62,600.00 | 62,700.00 | 62,700.00 | -1.88% | 4,960 |
| Sep 16, 2025 | 65,800.00 | 65,800.00 | 63,500.00 | 63,900.00 | 63,900.00 | -1.24% | 5,726 |
| Sep 15, 2025 | 63,700.00 | 65,600.00 | 63,300.00 | 64,700.00 | 64,700.00 | 3.03% | 12,802 |
| Sep 12, 2025 | 63,000.00 | 63,700.00 | 62,700.00 | 62,800.00 | 62,800.00 | -0.16% | 2,755 |
| Sep 11, 2025 | 63,600.00 | 63,900.00 | 61,900.00 | 62,900.00 | 62,900.00 | -1.10% | 6,159 |
| Sep 10, 2025 | 63,700.00 | 63,800.00 | 62,800.00 | 63,600.00 | 63,600.00 | 0.95% | 5,943 |
| Sep 9, 2025 | 62,500.00 | 63,000.00 | 61,700.00 | 63,000.00 | 63,000.00 | 1.94% | 4,198 |
| Sep 8, 2025 | 62,000.00 | 62,100.00 | 61,000.00 | 61,800.00 | 61,800.00 | -1.59% | 2,974 |
| Sep 5, 2025 | 62,000.00 | 62,800.00 | 60,900.00 | 62,800.00 | 62,800.00 | 0.48% | 6,143 |
| Sep 4, 2025 | 63,800.00 | 64,000.00 | 61,700.00 | 62,500.00 | 62,500.00 | -2.04% | 9,665 |
| Sep 3, 2025 | 63,700.00 | 64,000.00 | 62,900.00 | 63,800.00 | 63,800.00 | 0.79% | 4,659 |
| Sep 2, 2025 | 63,600.00 | 63,900.00 | 63,100.00 | 63,300.00 | 63,300.00 | -0.47% | 1,794 |
| Sep 1, 2025 | 62,100.00 | 63,800.00 | 61,600.00 | 63,600.00 | 63,600.00 | 3.08% | 6,896 |
| Aug 29, 2025 | 62,900.00 | 62,900.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.48% | 4,603 |
| Aug 28, 2025 | 61,200.00 | 62,400.00 | 60,700.00 | 62,000.00 | 62,000.00 | 1.47% | 5,364 |
| Aug 27, 2025 | 60,000.00 | 61,600.00 | 60,000.00 | 61,100.00 | 61,100.00 | 0.66% | 5,358 |
| Aug 26, 2025 | 63,500.00 | 64,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | -4.86% | 26,380 |
| Aug 25, 2025 | 64,200.00 | 64,400.00 | 63,400.00 | 63,800.00 | 63,800.00 | -0.31% | 2,652 |
| Aug 22, 2025 | 62,800.00 | 64,000.00 | 62,100.00 | 64,000.00 | 64,000.00 | 1.91% | 5,589 |
| Aug 21, 2025 | 64,000.00 | 64,500.00 | 62,700.00 | 62,800.00 | 62,800.00 | -1.72% | 5,732 |
| Aug 20, 2025 | 62,900.00 | 63,900.00 | 61,300.00 | 63,900.00 | 63,900.00 | 1.59% | 9,622 |
| Aug 19, 2025 | 62,700.00 | 63,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 0.32% | 9,869 |
| Aug 18, 2025 | 62,900.00 | 63,800.00 | 62,000.00 | 62,700.00 | 62,700.00 | 0.48% | 9,888 |
| Aug 14, 2025 | 62,100.00 | 63,400.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.65% | 6,458 |
| Aug 13, 2025 | 63,800.00 | 63,800.00 | 61,800.00 | 62,000.00 | 62,000.00 | -1.12% | 6,902 |
| Aug 12, 2025 | 60,800.00 | 63,400.00 | 60,800.00 | 62,700.00 | 62,700.00 | 3.64% | 14,391 |
| Aug 11, 2025 | 62,000.00 | 62,300.00 | 60,400.00 | 60,500.00 | 60,500.00 | -2.26% | 7,169 |
| Aug 8, 2025 | 60,400.00 | 63,500.00 | 59,800.00 | 61,900.00 | 61,900.00 | 2.48% | 27,559 |
| Aug 7, 2025 | 61,300.00 | 61,300.00 | 59,800.00 | 60,400.00 | 60,400.00 | - | 3,357 |
| Aug 6, 2025 | 60,000.00 | 60,400.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.34% | 5,237 |
| Aug 5, 2025 | 59,200.00 | 60,400.00 | 59,200.00 | 59,600.00 | 59,600.00 | -0.50% | 4,872 |
| Aug 4, 2025 | 58,400.00 | 60,000.00 | 58,400.00 | 59,900.00 | 59,900.00 | 2.57% | 4,765 |
| Aug 1, 2025 | 59,900.00 | 59,900.00 | 58,200.00 | 58,400.00 | 58,400.00 | -2.50% | 8,216 |
| Jul 31, 2025 | 61,500.00 | 63,000.00 | 59,600.00 | 59,900.00 | 59,900.00 | -0.33% | 6,262 |
| Jul 30, 2025 | 59,600.00 | 60,500.00 | 58,900.00 | 60,100.00 | 60,100.00 | 2.39% | 5,082 |
| Jul 29, 2025 | 59,000.00 | 59,700.00 | 58,200.00 | 58,700.00 | 58,700.00 | -0.51% | 5,367 |
| Jul 28, 2025 | 61,500.00 | 61,800.00 | 58,800.00 | 59,000.00 | 59,000.00 | -4.07% | 8,255 |
| Jul 25, 2025 | 61,100.00 | 64,400.00 | 60,400.00 | 61,500.00 | 61,500.00 | 1.65% | 6,430 |
| Jul 24, 2025 | 61,300.00 | 61,700.00 | 60,000.00 | 60,500.00 | 60,500.00 | -1.31% | 11,308 |
| Jul 23, 2025 | 62,700.00 | 63,500.00 | 60,900.00 | 61,300.00 | 61,300.00 | -2.23% | 7,480 |
| Jul 22, 2025 | 62,100.00 | 62,900.00 | 61,800.00 | 62,700.00 | 62,700.00 | 1.13% | 10,659 |
| Jul 21, 2025 | 63,200.00 | 63,200.00 | 61,600.00 | 62,000.00 | 62,000.00 | -2.36% | 10,066 |
| Jul 18, 2025 | 64,300.00 | 64,400.00 | 62,300.00 | 63,500.00 | 63,500.00 | -1.24% | 12,985 |