INVENI Co., Ltd. - 015360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	62,000	62,800	62,800	62,800	60,900	6,143
September 04, 2025	63,800	62,500	62,500	64,000	61,700	9,665
September 03, 2025	63,700	63,800	63,800	64,000	62,900	4,659
September 02, 2025	63,600	63,300	63,300	63,900	63,100	1,794
September 01, 2025	62,100	63,600	63,600	63,800	61,600	6,896
August 29, 2025	62,900	61,700	61,700	62,900	61,200	4,603
August 28, 2025	61,200	62,000	62,000	62,400	60,700	5,364
August 27, 2025	60,000	61,100	61,100	61,600	60,000	5,358
August 26, 2025	63,500	60,700	60,700	64,800	60,300	26,380
August 25, 2025	64,200	63,800	63,800	64,400	63,400	2,652
August 22, 2025	62,800	64,000	64,000	64,000	62,100	5,589
August 21, 2025	64,000	62,800	62,800	64,500	62,700	5,732
August 20, 2025	62,900	63,900	63,900	63,900	61,300	9,622
August 19, 2025	62,700	62,900	62,900	63,900	62,100	9,869
August 18, 2025	62,900	62,700	62,700	63,800	62,000	9,888
August 14, 2025	62,100	62,400	62,400	63,400	62,100	6,458
August 13, 2025	63,800	62,000	62,000	63,800	61,800	6,694
August 12, 2025	60,800	62,700	62,700	63,400	60,800	14,391
August 11, 2025	62,000	60,500	60,500	62,300	60,400	7,169
August 08, 2025	60,400	61,900	61,900	63,500	59,800	27,559
August 07, 2025	61,300	60,400	60,400	61,300	59,800	3,357
August 06, 2025	60,000	60,400	60,400	60,400	59,500	5,237
August 05, 2025	59,200	59,600	59,600	60,400	59,200	4,872
August 04, 2025	58,400	59,900	59,900	60,000	58,400	4,765
August 01, 2025	59,900	58,400	58,400	59,900	58,200	8,216
July 31, 2025	61,500	59,900	59,900	63,000	59,600	6,262
July 30, 2025	59,600	60,100	60,100	60,500	58,900	5,082
July 29, 2025	59,000	58,700	58,700	59,700	58,200	5,367
July 28, 2025	61,500	59,000	59,000	61,800	58,800	8,255
July 25, 2025	61,100	61,500	61,500	64,400	60,400	6,430
July 24, 2025	61,300	60,500	60,500	61,700	60,000	11,308
July 23, 2025	62,700	61,300	61,300	63,500	60,900	7,480
July 22, 2025	62,100	62,700	62,700	62,900	61,800	10,659
July 21, 2025	63,200	62,000	62,000	63,200	61,600	10,016
July 18, 2025	64,300	63,500	63,500	64,400	62,300	12,985
July 17, 2025	64,700	64,300	64,300	64,900	64,000	7,340
July 16, 2025	65,900	64,700	64,700	65,900	64,100	12,746
July 15, 2025	67,500	65,900	65,900	67,800	65,000	10,042
July 14, 2025	66,600	67,400	67,400	67,400	62,000	20,080
July 11, 2025	65,400	65,600	65,600	66,500	65,000	7,088
July 10, 2025	65,500	65,400	65,400	66,900	64,100	14,102
July 09, 2025	61,700	64,800	64,800	65,100	61,700	29,785
July 08, 2025	58,300	61,400	61,400	62,000	57,900	17,178
July 07, 2025	59,000	58,000	58,000	59,500	57,500	8,937
July 04, 2025	58,200	57,900	57,900	58,400	57,300	8,487
July 03, 2025	56,000	57,800	57,800	58,000	56,000	11,757
July 02, 2025	56,700	56,500	56,500	57,200	55,300	5,690
July 01, 2025	55,200	56,700	56,700	57,700	55,100	18,683
June 30, 2025	54,400	54,700	54,700	54,900	54,100	3,972
June 27, 2025	55,400	54,400	54,400	55,400	53,900	6,396
June 26, 2025	55,900	55,100	55,100	56,300	54,500	7,612
June 25, 2025	55,000	56,000	56,000	56,200	55,000	11,648
June 24, 2025	53,700	55,000	55,000	55,500	53,700	11,965
June 23, 2025	53,100	53,500	53,500	53,900	52,600	56,996
June 20, 2025	53,600	53,200	53,200	53,700	52,500	17,259
June 19, 2025	54,000	53,600	53,600	54,200	53,100	13,491
June 18, 2025	55,300	54,000	54,000	55,500	53,700	8,883
June 17, 2025	54,600	54,700	54,700	56,300	53,700	16,544
June 16, 2025	53,800	54,500	54,500	54,600	53,700	6,584
June 13, 2025	55,300	53,700	53,700	55,300	53,600	11,558

INVENI Co., Ltd. (015360.KS) KSC