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

81,900.00

+3500(+4.46%)

Updated at April 03 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	78,700	81,900	81,900	82,300	78,700	15,109
April 02, 2026	78,800	78,400	78,400	81,400	78,200	10,282
April 01, 2026	78,000	79,500	79,500	79,700	76,700	8,975
March 31, 2026	76,900	75,900	75,900	77,200	75,300	5,354
March 30, 2026	77,400	76,400	76,400	77,400	75,800	7,558
March 27, 2026	77,000	78,700	78,700	78,700	76,500	7,486
March 26, 2026	79,300	78,500	78,500	79,900	77,800	5,162
March 25, 2026	79,500	79,300	79,300	79,900	78,400	7,789
March 24, 2026	80,400	78,300	78,300	80,400	77,400	6,414
March 23, 2026	80,500	77,300	77,300	80,500	77,000	14,480
March 20, 2026	79,100	81,600	81,600	81,900	78,600	9,010
March 19, 2026	78,500	79,000	79,000	79,400	78,200	16,471
March 18, 2026	77,400	78,100	78,100	78,200	76,900	9,941
March 17, 2026	77,100	76,700	76,700	77,700	75,900	7,303
March 16, 2026	76,700	76,600	76,600	76,700	74,000	4,695
March 13, 2026	77,200	76,300	76,300	78,200	75,800	3,031
March 12, 2026	76,400	76,800	76,800	77,100	75,900	3,310
March 11, 2026	74,700	76,100	76,100	77,700	74,700	9,479
March 10, 2026	75,800	73,300	73,300	75,800	72,900	2,765
March 09, 2026	72,500	72,300	72,300	72,900	71,300	11,848
March 06, 2026	74,500	73,800	73,800	75,500	73,400	4,786
March 05, 2026	74,800	75,000	75,000	75,000	69,800	11,738
March 04, 2026	72,500	71,800	71,800	74,100	70,200	20,712
March 03, 2026	78,600	75,800	75,800	79,500	75,800	18,246
February 27, 2026	78,800	77,300	77,300	78,800	76,000	14,764
February 26, 2026	81,400	78,800	78,800	81,400	78,500	48,789
February 25, 2026	85,800	84,500	79,100	86,000	84,100	34,793
February 24, 2026	85,000	85,800	80,316.92	85,800	83,800	24,457
February 23, 2026	87,900	85,400	79,942.48	88,000	82,800	61,303
February 20, 2026	84,000	84,300	0	85,000	83,200	24,996
February 19, 2026	84,100	84,500	0	84,600	83,100	15,386
February 13, 2026	79,900	82,200	0	83,100	79,900	22,619
February 12, 2026	79,500	79,800	0	79,800	78,600	19,248
February 11, 2026	79,000	78,700	0	79,000	78,100	15,936
February 10, 2026	79,000	78,600	0	79,300	78,200	22,998
February 09, 2026	79,500	78,700	0	80,700	78,400	17,659
February 06, 2026	78,700	78,300	0	79,600	76,500	22,743
February 05, 2026	79,700	78,400	0	79,800	77,700	10,282
February 04, 2026	80,000	78,800	0	81,000	78,000	32,030
February 03, 2026	77,900	79,000	0	79,000	77,200	5,849
February 02, 2026	77,600	77,100	0	78,400	76,400	16,131
January 30, 2026	78,500	78,200	0	79,300	77,300	10,861
January 29, 2026	79,000	78,400	0	79,300	75,000	15,033
January 28, 2026	68,200	79,200	0	84,200	67,400	113,162
January 27, 2026	68,600	68,400	0	69,700	68,400	4,077
January 26, 2026	68,100	68,400	0	68,400	67,400	5,249
January 23, 2026	66,300	67,200	0	67,400	65,400	7,386
January 22, 2026	66,800	65,400	0	66,800	65,200	7,312
January 21, 2026	66,300	65,300	0	66,300	65,000	7,342
January 20, 2026	65,800	66,400	0	67,200	65,200	5,749
January 19, 2026	66,200	66,000	0	67,000	66,000	3,204
January 16, 2026	66,500	66,500	0	66,800	66,000	4,361
January 15, 2026	68,100	66,600	0	68,100	66,000	6,118
January 14, 2026	66,200	67,500	0	67,800	66,000	55,801
January 13, 2026	66,600	66,200	0	66,600	64,700	3,945
January 12, 2026	64,500	65,400	0	65,400	64,100	7,448
January 09, 2026	65,300	64,500	0	65,600	64,300	13,225
January 08, 2026	67,100	65,100	0	67,100	65,100	16,408
January 07, 2026	66,700	67,100	0	67,800	66,500	7,766
January 06, 2026	66,000	67,200	0	67,400	65,000	8,825