Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Inventage Lab, Inc. (389470.KQ)

46,900.00
+10,800.00
+(29.92%)
At close: May 2 at 3:30:17 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202535,000.0046,900.0034,350.0046,900.0046,900.003,041,453
Apr 30, 202534,150.0037,550.0031,500.0036,100.0036,100.002,798,976
Apr 29, 202531,300.0036,000.0030,550.0033,850.0033,850.002,608,942
Apr 28, 202524,850.0029,350.0024,150.0027,700.0027,700.002,015,036
Apr 25, 202529,650.0031,200.0025,250.0025,250.0025,250.002,369,720
Apr 24, 202526,300.0027,000.0026,300.0027,000.0027,000.00829,765
Apr 23, 202523,100.0024,350.0020,000.0020,800.0020,800.00781,738
Apr 22, 202524,300.0024,300.0022,700.0024,300.0024,300.00397,244
Apr 21, 202522,750.0025,650.0022,650.0024,700.0024,700.001,202,219
Apr 18, 202524,400.0024,500.0021,500.0022,350.0022,350.001,131,045
Apr 17, 202518,250.0021,700.0018,230.0021,000.0021,000.001,251,809
Apr 16, 202518,980.0018,980.0016,990.0017,000.0017,000.00300,322
Apr 15, 202518,250.0019,350.0017,800.0018,850.0018,850.00438,022
Apr 14, 202518,550.0018,700.0017,400.0018,130.0018,130.00405,254
Apr 11, 202514,250.0017,190.0014,070.0017,170.0017,170.00678,145
Apr 10, 202513,970.0014,440.0013,930.0014,320.0014,320.0075,198
Apr 9, 202513,150.0013,490.0012,100.0013,390.0013,390.0069,509
Apr 8, 202513,340.0013,700.0013,050.0013,240.0013,240.0043,562
Apr 7, 202513,760.0013,850.0012,960.0013,050.0013,050.00107,451
Apr 4, 202513,690.0014,320.0013,330.0014,310.0014,310.0067,380
Apr 3, 202513,540.0013,880.0013,200.0013,610.0013,610.0032,636
Apr 2, 202513,670.0013,990.0013,560.0013,870.0013,870.0039,584
Apr 1, 202513,510.0014,290.0013,510.0013,670.0013,670.0052,098
Mar 31, 202513,950.0014,100.0013,320.0013,500.0013,500.0082,214
Mar 28, 202514,600.0014,990.0014,250.0014,340.0014,340.0049,338
Mar 27, 202514,960.0015,240.0014,480.0014,590.0014,590.0090,250
Mar 26, 202515,880.0015,880.0014,860.0015,160.0015,160.00125,499
Mar 25, 202514,600.0015,710.0014,460.0015,380.0015,380.00295,350
Mar 24, 202514,200.0014,920.0014,200.0014,540.0014,540.0064,225
Mar 21, 202513,580.0014,870.0013,200.0014,570.0014,570.00190,303
Mar 20, 202513,800.0013,980.0013,490.0013,540.0013,540.0050,166
Mar 19, 202514,100.0014,150.0013,650.0013,810.0013,810.0070,979
Mar 18, 202514,470.0014,470.0013,870.0014,100.0014,100.0062,564
Mar 17, 202514,000.0014,270.0013,800.0014,260.0014,260.0054,607
Mar 14, 202514,550.0014,550.0014,000.0014,080.0014,080.0062,092
Mar 13, 202514,200.0014,780.0014,120.0014,550.0014,550.0093,543
Mar 12, 202514,000.0014,250.0013,760.0014,020.0014,020.00106,181
Mar 11, 202513,800.0014,200.0013,500.0014,060.0014,060.0068,548
Mar 10, 202514,120.0014,230.0013,760.0014,150.0014,150.0046,668
Mar 7, 202514,500.0014,570.0013,700.0014,070.0014,070.0096,675
Mar 6, 202515,250.0015,250.0014,480.0014,500.0014,500.0097,647
Mar 5, 202515,200.0015,620.0014,800.0015,060.0015,060.0096,176
Mar 4, 202515,280.0015,280.0014,500.0015,200.0015,200.0065,581
Feb 28, 202515,400.0015,540.0014,950.0015,020.0015,020.0091,042
Feb 27, 202516,240.0016,240.0015,520.0015,650.0015,650.0054,877
Feb 26, 202516,070.0016,430.0015,800.0016,070.0016,070.0072,664
Feb 25, 202515,390.0016,140.0015,280.0016,090.0016,090.0093,508
Feb 24, 202516,160.0016,190.0015,150.0015,390.0015,390.00101,789
Feb 21, 202515,630.0016,300.0015,630.0016,070.0016,070.00100,459
Feb 20, 202515,780.0016,090.0015,550.0015,580.0015,580.0096,968
Feb 19, 202515,850.0016,110.0015,610.0015,780.0015,780.00140,422
Feb 18, 202516,010.0016,150.0015,640.0015,990.0015,990.00131,896
Feb 17, 202516,090.0016,370.0015,970.0016,100.0016,100.00123,257
Feb 14, 202516,500.0016,630.0016,010.0016,150.0016,150.00132,695
Feb 13, 202516,980.0017,040.0016,480.0016,530.0016,530.00160,722
Feb 12, 202517,060.0017,100.0016,510.0017,040.0017,040.00118,360
Feb 11, 202517,330.0017,880.0016,870.0016,900.0016,900.00199,951
Feb 10, 202516,810.0017,450.0015,880.0017,320.0017,320.00227,890
Feb 7, 202518,500.0018,830.0014,810.0016,980.0016,980.00865,556
Feb 6, 202517,630.0018,900.0017,630.0017,970.0017,970.00310,376
Feb 5, 202517,990.0017,990.0017,390.0017,520.0017,520.00135,639
Feb 4, 202517,880.0018,380.0017,680.0017,800.0017,800.00170,243
Feb 3, 202517,900.0018,480.0017,400.0017,550.0017,550.00328,295
Jan 31, 202517,550.0017,770.0017,040.0017,360.0017,360.00120,319
Jan 24, 202517,360.0017,690.0017,050.0017,400.0017,400.00148,856
Jan 23, 202517,370.0018,230.0017,220.0017,490.0017,490.00212,219
Jan 22, 202517,700.0017,850.0017,240.0017,370.0017,370.00150,886
Jan 21, 202517,800.0017,830.0017,210.0017,750.0017,750.00103,135
Jan 20, 202518,030.0018,260.0017,000.0017,500.0017,500.00218,425
Jan 17, 202519,270.0019,270.0018,070.0018,290.0018,290.00213,248
Jan 16, 202518,810.0019,280.0018,370.0018,920.0018,920.00247,958
Jan 15, 202518,730.0018,870.0017,840.0018,710.0018,710.00288,676
Jan 14, 202520,850.0021,750.0019,000.0019,270.0019,270.00644,867
Jan 13, 202520,450.0021,200.0019,600.0020,150.0020,150.00422,366
Jan 10, 202520,050.0020,300.0019,020.0019,300.0019,300.00346,772
Jan 9, 202520,500.0022,650.0020,300.0020,300.0020,300.00791,428
Jan 8, 202520,550.0021,150.0019,220.0020,150.0020,150.00625,371
Jan 7, 202521,500.0021,500.0020,800.0021,200.0021,200.00295,514
Jan 6, 202520,700.0022,000.0019,970.0021,350.0021,350.00584,441
Jan 3, 202520,850.0021,150.0020,000.0020,400.0020,400.00440,790
Jan 2, 202520,800.0021,300.0020,300.0020,650.0020,650.00382,218
Dec 30, 202419,940.0023,050.0019,940.0021,300.0021,300.001,363,174
Dec 27, 202419,300.0020,100.0018,480.0019,740.0019,740.00847,433
Dec 26, 202417,420.0019,860.0017,390.0019,300.0019,300.001,617,697
Dec 24, 202418,190.0018,370.0017,150.0017,360.0017,360.00464,083
Dec 23, 202416,900.0018,500.0016,870.0018,250.0018,250.001,036,656
Dec 20, 202415,500.0018,130.0015,270.0017,420.0017,420.002,484,724
Dec 19, 202415,000.0016,190.0014,980.0015,220.0015,220.00606,864
Dec 18, 202417,890.0017,960.0015,550.0016,080.0016,080.002,101,730
Dec 17, 202414,100.0017,350.0013,730.0017,350.0017,350.001,702,743
Dec 16, 202413,530.0013,850.0013,160.0013,350.0013,350.00144,154
Dec 13, 202413,530.0013,690.0013,360.0013,450.0013,450.00208,364
Dec 12, 202412,990.0014,450.0012,970.0013,980.0013,980.00913,255
Dec 11, 202412,200.0012,890.0012,090.0012,570.0012,570.00108,790
Dec 10, 202411,190.0012,180.0011,190.0012,030.0012,030.00116,340
Dec 9, 202412,200.0012,400.0011,110.0011,110.0011,110.00277,239
Dec 6, 202413,590.0013,590.0012,380.0012,870.0012,870.00260,612
Dec 5, 202414,050.0014,050.0013,360.0013,760.0013,760.00109,705
Dec 4, 202413,750.0014,340.0013,100.0013,920.0013,920.00162,362
Dec 3, 202413,300.0014,530.0013,300.0014,190.0014,190.00201,573
Dec 2, 202413,970.0014,180.0013,300.0013,330.0013,330.00184,459
Nov 29, 202414,180.0014,180.0013,530.0013,900.0013,900.00186,777
Nov 28, 202414,300.0014,490.0013,990.0014,310.0014,310.00209,630
Nov 27, 202414,240.0015,880.0014,020.0014,110.0014,110.00864,423
Nov 26, 202414,310.0014,360.0013,420.0013,740.0013,740.00232,245
Nov 25, 202414,410.0014,480.0014,040.0014,190.0014,190.00200,894
Nov 22, 202415,310.0015,310.0013,510.0014,000.0014,000.00596,495
Nov 21, 202416,980.0017,000.0014,890.0014,970.0014,970.00872,642
Nov 20, 202415,560.0018,820.0015,500.0017,450.0017,450.002,718,589
Nov 19, 202414,990.0015,500.0013,500.0015,100.0015,100.00504,790
Nov 18, 202415,120.0016,840.0013,850.0014,440.0014,440.002,123,895
Nov 15, 202413,010.0013,280.0012,780.0013,180.0013,180.00199,054
Nov 14, 202413,130.0014,150.0013,130.0013,310.0013,310.00325,156
Nov 13, 202414,350.0014,350.0013,030.0013,040.0013,040.00407,227
Nov 12, 202416,130.0016,260.0014,240.0014,400.0014,400.00505,107
Nov 11, 202414,700.0016,600.0014,200.0015,810.0015,810.00988,252
Nov 8, 202414,920.0015,140.0014,260.0014,670.0014,670.00296,557
Nov 7, 202415,300.0015,300.0014,220.0014,480.0014,480.00340,403
Nov 6, 202416,090.0016,550.0015,250.0015,280.0015,280.00235,042
Nov 5, 202416,050.0016,440.0015,610.0015,880.0015,880.00186,885
Nov 4, 202415,950.0016,700.0015,520.0016,450.0016,450.00338,913
Nov 1, 202416,200.0016,430.0015,700.0015,900.0015,900.00244,110
Oct 31, 202416,600.0016,990.0016,350.0016,510.0016,510.00285,068
Oct 30, 202417,770.0017,770.0017,030.0017,100.0017,100.00211,418
Oct 29, 202418,200.0018,380.0016,910.0017,730.0017,730.00416,931
Oct 28, 202417,820.0018,570.0017,600.0017,700.0017,700.00355,434
Oct 25, 202419,210.0019,320.0018,160.0018,160.0018,160.00359,172
Oct 24, 202419,200.0019,930.0019,150.0019,210.0019,210.00274,173
Oct 23, 202420,000.0020,550.0019,150.0019,520.0019,520.00446,634
Oct 22, 202420,600.0021,250.0020,000.0020,000.0020,000.00374,825
Oct 21, 202421,100.0021,100.0019,960.0020,500.0020,500.00527,451
Oct 18, 202422,400.0022,750.0020,950.0021,100.0021,100.00718,406
Oct 17, 202423,200.0023,500.0021,900.0022,700.0022,700.001,158,599
Oct 16, 202422,000.0024,450.0021,100.0022,600.0022,600.003,287,847
Oct 15, 202420,400.0022,050.0019,610.0021,800.0021,800.001,458,327
Oct 14, 202423,000.0023,550.0020,950.0021,000.0021,000.001,138,750
Oct 11, 202421,900.0022,600.0021,300.0022,600.0022,600.001,096,043
Oct 10, 202421,150.0021,900.0020,550.0021,750.0021,750.001,221,756
Oct 8, 202420,800.0022,600.0020,450.0020,850.0020,850.002,949,343
Oct 7, 202420,800.0020,850.0019,900.0020,150.0020,150.00453,964
Oct 4, 202420,250.0020,550.0019,600.0020,350.0020,350.00503,875
Oct 2, 202419,760.0020,350.0019,500.0019,520.0019,520.00492,941
Sep 30, 202419,600.0020,600.0019,300.0020,350.0020,350.00656,443
Sep 27, 202421,650.0021,700.0019,900.0020,050.0020,050.00850,074
Sep 26, 202421,350.0022,100.0020,450.0021,850.0021,850.001,193,911
Sep 25, 202420,550.0021,550.0020,300.0020,800.0020,800.00761,628
Sep 24, 202420,750.0021,600.0020,300.0021,300.0021,300.00943,851
Sep 23, 202421,900.0022,200.0020,550.0020,950.0020,950.001,179,199
Sep 20, 202423,050.0023,300.0020,900.0021,800.0021,800.002,213,194
Sep 19, 202424,200.0024,450.0022,300.0023,050.0023,050.002,295,848
Sep 13, 202420,850.0025,400.0020,150.0024,100.0024,100.006,673,579
Sep 12, 202419,100.0021,050.0018,900.0020,450.0020,450.002,537,080
Sep 11, 202418,710.0020,300.0018,620.0019,380.0019,380.003,618,769
Sep 10, 202416,210.0020,400.0015,990.0018,890.0018,890.009,777,124
Sep 9, 202413,700.0016,700.0013,680.0016,330.0016,330.002,128,998
Sep 6, 202415,560.0015,700.0013,940.0013,940.0013,940.00661,519
Sep 5, 202416,750.0017,070.0015,570.0015,700.0015,700.00744,615
Sep 4, 202416,000.0017,760.0015,500.0016,850.0016,850.001,864,163
Sep 3, 202416,000.0019,850.0015,630.0016,700.0016,700.006,248,141
Sep 2, 202415,800.0015,800.0014,910.0015,270.0015,270.00222,268
Aug 30, 202415,790.0016,200.0015,120.0015,550.0015,550.00283,963
Aug 29, 202416,100.0016,650.0014,700.0015,490.0015,490.00599,790
Aug 28, 202416,610.0016,680.0016,000.0016,060.0016,060.00242,329
Aug 27, 202416,300.0017,500.0015,900.0016,610.0016,610.00624,643
Aug 26, 202415,940.0016,580.0015,480.0016,040.0016,040.00349,014
Aug 23, 202414,400.0015,650.0014,400.0015,650.0015,650.00347,085
Aug 22, 202415,140.0015,290.0014,610.0014,750.0014,750.00108,941
Aug 21, 202415,450.0015,460.0014,500.0015,140.0015,140.00209,685
Aug 20, 202414,020.0015,060.0014,020.0015,010.0015,010.00211,136
Aug 19, 202414,200.0014,470.0013,970.0014,010.0014,010.00223,014
Aug 16, 202415,170.0015,360.0014,680.0014,790.0014,790.00216,260
Aug 14, 202415,050.0015,420.0014,600.0015,170.0015,170.00270,994
Aug 13, 202414,120.0015,220.0013,810.0014,830.0014,830.00372,376
Aug 12, 202414,200.0014,790.0014,090.0014,220.0014,220.00263,024
Aug 9, 202415,360.0015,360.0013,840.0013,970.0013,970.00409,626
Aug 8, 202413,520.0013,990.0012,860.0013,990.0013,990.00332,842
Aug 7, 202413,510.0014,100.0013,510.0013,800.0013,800.00287,805
Aug 6, 202413,100.0014,120.0012,860.0013,350.0013,350.00332,959
Aug 5, 202414,440.0014,440.0011,980.0012,690.0012,690.00439,945
Aug 2, 202415,150.0015,150.0014,030.0014,440.0014,440.00388,784
Aug 1, 202415,790.0016,440.0015,210.0015,250.0015,250.00234,959
Jul 31, 202416,040.0016,080.0015,220.0015,900.0015,900.00240,602
Jul 30, 202416,100.0016,670.0015,370.0016,080.0016,080.00343,655
Jul 29, 202417,840.0017,840.0016,030.0016,030.0016,030.00494,544
Jul 26, 202416,880.0017,950.0016,880.0017,850.0017,850.00539,138
Jul 25, 202416,800.0017,330.0016,280.0017,030.0017,030.00588,268
Jul 24, 202418,750.0019,470.0017,420.0017,550.0017,550.00851,465
Jul 23, 202416,880.0020,800.0016,800.0018,930.0018,930.004,060,933
Jul 22, 202417,220.0017,270.0016,260.0017,090.0017,090.00456,221
Jul 19, 202415,270.0017,900.0015,010.0016,990.0016,990.002,263,512
Jul 18, 202415,980.0017,010.0015,100.0015,280.0015,280.00789,749
Jul 17, 202417,650.0017,880.0016,100.0016,170.0016,170.00644,260
Jul 16, 202418,200.0018,730.0016,860.0017,710.0017,710.00626,598
Jul 15, 202418,600.0018,870.0017,270.0018,030.0018,030.00588,950
Jul 12, 202418,900.0019,330.0017,750.0018,160.0018,160.00832,968
Jul 11, 202418,220.0019,750.0018,120.0018,990.0018,990.001,636,631
Jul 10, 202416,550.0019,320.0016,320.0018,530.0018,530.003,399,108
Jul 9, 202416,380.0018,000.0016,000.0016,520.0016,520.001,580,645
Jul 8, 202415,410.0016,400.0014,990.0016,380.0016,380.001,500,065
Jul 5, 202415,620.0015,960.0014,850.0015,110.0015,110.001,266,948
Jul 4, 202414,960.0015,780.0014,520.0015,470.0015,470.001,071,597
Jul 3, 202415,350.0016,200.0014,940.0015,990.0015,990.002,106,042
Jul 2, 202414,600.0016,960.0013,890.0015,990.0015,990.009,992,769
Jul 1, 202411,300.0014,350.0011,250.0014,350.0014,350.003,032,639
Jun 28, 202411,630.0011,650.0010,920.0011,040.0011,040.00113,786
Jun 27, 202411,280.0011,800.0010,810.0011,300.0011,300.00252,219
Jun 26, 202410,920.0011,490.0010,810.0011,170.0011,170.00197,473
Jun 25, 202410,520.0011,980.0010,500.0010,680.0010,680.00522,735
Jun 24, 202410,320.0010,480.0010,070.0010,330.0010,330.0064,521
Jun 21, 202410,710.0011,300.0010,170.0010,290.0010,290.00154,972
Jun 20, 202410,210.0010,880.0010,040.0010,670.0010,670.00207,236
Jun 19, 20249,500.0010,480.009,450.0010,290.0010,290.00352,945
Jun 18, 20249,750.009,940.009,470.009,610.009,610.00219,515
Jun 17, 202410,560.0010,560.009,650.009,750.009,750.00370,802
Jun 14, 202411,780.0011,780.0010,510.0010,700.0010,700.00309,462
Jun 13, 202412,170.0013,190.0011,750.0011,780.0011,780.00507,818
Jun 12, 202412,560.0012,580.0011,900.0012,080.0012,080.00180,480
Jun 11, 202413,200.0013,350.0012,530.0012,550.0012,550.00230,372
Jun 10, 202412,840.0013,330.0012,110.0012,820.0012,820.00344,633
Jun 7, 202412,190.0013,390.0012,190.0012,910.0012,910.001,034,008
Jun 5, 202412,650.0013,070.0011,520.0011,830.0011,830.00571,531
Jun 4, 202410,300.0012,440.0010,300.0012,430.0012,430.001,524,173
Jun 3, 20249,960.0010,590.009,950.0010,400.0010,400.0078,912
May 31, 202410,200.0010,370.009,910.0010,060.0010,060.0033,273
May 30, 202410,300.0010,440.0010,070.0010,200.0010,200.0035,235
May 29, 202410,130.0010,530.0010,050.0010,420.0010,420.00107,400
May 28, 20249,810.0010,150.009,700.0010,130.0010,130.0054,765
May 27, 20249,820.009,830.009,490.009,810.009,810.0069,462
May 24, 202410,070.0010,150.009,820.009,820.009,820.0061,530
May 23, 202410,010.0010,150.009,930.0010,080.0010,080.0037,484
May 22, 202410,010.0010,150.009,980.0010,020.0010,020.0030,948
May 21, 202410,290.0010,290.009,970.009,980.009,980.0092,919
May 20, 202410,320.0012,200.009,970.0010,340.0010,340.00741,132
May 17, 202410,300.0010,520.0010,060.0010,400.0010,400.0040,593
May 16, 202410,470.0010,700.0010,370.0010,380.0010,380.0044,942
May 14, 202410,320.0010,500.009,910.0010,440.0010,440.0036,048
May 13, 202410,480.0010,480.0010,230.0010,390.0010,390.0032,439
May 10, 202410,540.0010,540.0010,310.0010,480.0010,480.0042,375
May 9, 202410,320.0010,600.0010,320.0010,400.0010,400.0035,958
May 8, 202410,330.0010,800.0010,310.0010,520.0010,520.0066,212
May 7, 202410,510.0010,600.0010,320.0010,330.0010,330.0034,821
May 3, 202410,650.0010,950.0010,360.0010,370.0010,370.0052,847
May 2, 202410,770.0011,110.0010,300.0010,450.0010,450.0087,703