Stock listing
KRX:0007J0 Inventera Inc. (인벤테라) 주가
Follow Inventera Inc. into a list and get an email when it puts out news.
Share price · KRX:0007J0
₩7,920.00 KRW -420.00 (-5.0%)
Close on Oct 30, 2026
- Day range
- ₩7,620.00 – ₩8,210.00 KRWOct 30, 2026
- Volume
- 51,198 sharesOct 30, 2026
- Market cap
- ₩62.30B KRWAt the close on Oct 30, 2026 · price × 7.87M shares outstanding
- Traded on an average day
- ₩1.97B KRWMedian day 26,593 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0007J0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,920.00 | -420.00 | -5.0% | ₩8,210.00 | ₩8,210.00 | ₩7,620.00 | 51,198 | |
| ₩8,340.00 | -490.00 | -5.5% | ₩8,660.00 | ₩8,730.00 | ₩8,200.00 | 31,588 | |
| ₩8,830.00 | +200.00 | +2.3% | ₩8,790.00 | ₩9,190.00 | ₩8,660.00 | 38,030 | |
| ₩8,630.00 | +140.00 | +1.6% | ₩8,430.00 | ₩8,970.00 | ₩8,430.00 | 17,061 | |
| ₩8,490.00 | -260.00 | -3.0% | ₩8,750.00 | ₩8,770.00 | ₩8,300.00 | 22,460 | |
| ₩8,750.00 | -440.00 | -4.8% | ₩9,180.00 | ₩9,190.00 | ₩8,550.00 | 34,459 | |
| ₩9,190.00 | +40.00 | +0.4% | ₩9,250.00 | ₩9,320.00 | ₩8,960.00 | 22,137 | |
| ₩9,150.00 | -100.00 | -1.1% | ₩9,750.00 | ₩9,750.00 | ₩9,010.00 | 40,251 | |
| ₩9,250.00 | -610.00 | -6.2% | ₩9,610.00 | ₩9,870.00 | ₩9,030.00 | 44,029 | |
| ₩9,860.00 | +550.00 | +5.9% | ₩9,010.00 | ₩10,940.00 | ₩9,000.00 | 219,852 | |
| ₩9,310.00 | +1,050.00 | +12.7% | ₩8,290.00 | ₩9,360.00 | ₩8,240.00 | 73,979 | |
| ₩8,260.00 | -410.00 | -4.7% | ₩8,420.00 | ₩8,520.00 | ₩8,000.00 | 43,893 | |
| ₩8,670.00 | +150.00 | +1.8% | ₩8,520.00 | ₩9,060.00 | ₩8,310.00 | 49,271 | |
| ₩8,520.00 | -340.00 | -3.8% | ₩8,550.00 | ₩8,840.00 | ₩8,250.00 | 59,821 | |
| ₩8,860.00 | -670.00 | -7.0% | ₩9,500.00 | ₩9,750.00 | ₩8,860.00 | 81,736 | |
| ₩9,530.00 | -250.00 | -2.6% | ₩9,800.00 | ₩9,800.00 | ₩9,290.00 | 68,296 | |
| ₩9,780.00 | -350.00 | -3.5% | ₩10,130.00 | ₩10,330.00 | ₩9,730.00 | 67,404 | |
| ₩10,130.00 | +370.00 | +3.8% | ₩9,720.00 | ₩10,840.00 | ₩9,650.00 | 272,277 | |
| ₩9,760.00 | -1,020.00 | -9.5% | ₩10,600.00 | ₩10,600.00 | ₩9,670.00 | 244,945 | |
| ₩10,780.00 | -270.00 | -2.4% | ₩11,030.00 | ₩11,090.00 | ₩10,520.00 | 167,380 | |
| ₩11,050.00 | -2,390.00 | -17.8% | ₩13,420.00 | ₩13,440.00 | ₩10,950.00 | 488,123 | |
| ₩13,440.00 | -940.00 | -6.5% | ₩14,300.00 | ₩14,300.00 | ₩13,440.00 | 111,304 | |
| ₩14,380.00 | +180.00 | +1.3% | ₩14,580.00 | ₩14,580.00 | ₩14,200.00 | 121,762 | |
| ₩14,200.00 | +400.00 | +2.9% | ₩13,630.00 | ₩14,200.00 | ₩13,520.00 | 161,557 | |
| ₩13,800.00 | +2,190.00 | +18.9% | ₩12,300.00 | ₩14,850.00 | ₩11,630.00 | 2,771,404 | |
| ₩11,610.00 | +1,460.00 | +14.4% | ₩10,090.00 | ₩13,190.00 | ₩9,640.00 | 1,722,023 | |
| ₩10,150.00 | -700.00 | -6.5% | ₩10,840.00 | ₩11,000.00 | ₩10,080.00 | 168,424 | |
| ₩10,850.00 | +350.00 | +3.3% | ₩10,490.00 | ₩12,970.00 | ₩9,780.00 | 1,801,195 | |
| ₩10,500.00 | +980.00 | +10.3% | ₩10,000.00 | ₩12,160.00 | ₩9,330.00 | 1,036,678 | |
| ₩9,520.00 | +860.00 | +9.9% | ₩8,640.00 | ₩9,590.00 | ₩8,550.00 | 45,322 | |
| ₩8,660.00 | -110.00 | -1.3% | ₩8,670.00 | ₩8,710.00 | ₩8,460.00 | 11,006 | |
| ₩8,770.00 | -50.00 | -0.6% | ₩8,820.00 | ₩8,830.00 | ₩8,600.00 | 8,243 | |
| ₩8,820.00 | -160.00 | -1.8% | ₩8,840.00 | ₩9,080.00 | ₩8,700.00 | 12,937 | |
| ₩8,980.00 | +150.00 | +1.7% | ₩8,990.00 | ₩9,090.00 | ₩8,680.00 | 15,783 | |
| ₩8,830.00 | +440.00 | +5.2% | ₩8,490.00 | ₩9,290.00 | ₩8,230.00 | 26,714 | |
| ₩8,390.00 | +200.00 | +2.4% | ₩8,190.00 | ₩8,410.00 | ₩8,080.00 | 13,049 | |
| ₩8,190.00 | +300.00 | +3.8% | ₩7,900.00 | ₩8,190.00 | ₩7,790.00 | 6,815 | |
| ₩7,890.00 | -110.00 | -1.4% | ₩8,030.00 | ₩8,120.00 | ₩7,700.00 | 11,666 | |
| ₩8,000.00 | -280.00 | -3.4% | ₩8,170.00 | ₩8,170.00 | ₩7,890.00 | 10,253 | |
| ₩8,280.00 | -150.00 | -1.8% | ₩8,430.00 | ₩8,500.00 | ₩7,950.00 | 25,541 | |
| ₩8,430.00 | -290.00 | -3.3% | ₩8,540.00 | ₩8,610.00 | ₩8,010.00 | 26,472 | |
| ₩8,720.00 | +120.00 | +1.4% | ₩8,550.00 | ₩8,740.00 | ₩8,340.00 | 15,354 | |
| ₩8,600.00 | -30.00 | -0.3% | ₩8,500.00 | ₩8,640.00 | ₩8,490.00 | 16,884 | |
| ₩8,630.00 | +340.00 | +4.1% | ₩8,290.00 | ₩8,640.00 | ₩8,170.00 | 13,769 | |
| ₩8,290.00 | +340.00 | +4.3% | ₩7,860.00 | ₩8,290.00 | ₩7,420.00 | 21,971 | |
| ₩7,950.00 | +550.00 | +7.4% | ₩7,420.00 | ₩8,000.00 | ₩7,340.00 | 22,145 | |
| ₩7,400.00 | -570.00 | -7.2% | ₩7,720.00 | ₩7,970.00 | ₩7,180.00 | 27,955 | |
| ₩7,970.00 | +250.00 | +3.2% | ₩7,890.00 | ₩8,040.00 | ₩7,820.00 | 5,695 | |
| ₩7,720.00 | -290.00 | -3.6% | ₩7,600.00 | ₩7,870.00 | ₩7,600.00 | 17,114 | |
| ₩8,010.00 | -250.00 | -3.0% | ₩8,260.00 | ₩8,260.00 | ₩7,770.00 | 18,548 | |
| ₩8,260.00 | -90.00 | -1.1% | ₩8,480.00 | ₩8,590.00 | ₩8,220.00 | 11,564 | |
| ₩8,350.00 | -60.00 | -0.7% | ₩8,490.00 | ₩8,570.00 | ₩8,170.00 | 16,359 | |
| ₩8,410.00 | -10.00 | -0.1% | ₩8,420.00 | ₩8,420.00 | ₩8,110.00 | 17,204 | |
| ₩8,420.00 | +150.00 | +1.8% | ₩8,200.00 | ₩8,490.00 | ₩8,100.00 | 25,276 | |
| ₩8,270.00 | +430.00 | +5.5% | ₩7,780.00 | ₩8,270.00 | ₩7,780.00 | 12,364 | |
| ₩7,840.00 | -150.00 | -1.9% | ₩7,940.00 | ₩8,050.00 | ₩7,590.00 | 24,582 | |
| ₩7,990.00 | -60.00 | -0.7% | ₩8,140.00 | ₩8,150.00 | ₩7,810.00 | 15,014 | |
| ₩8,050.00 | +300.00 | +3.9% | ₩7,890.00 | ₩8,050.00 | ₩7,760.00 | 15,996 | |
| ₩7,750.00 | +450.00 | +6.2% | ₩7,250.00 | ₩7,850.00 | ₩7,250.00 | 16,966 | |
| ₩7,300.00 | +420.00 | +6.1% | ₩6,630.00 | ₩7,470.00 | ₩6,630.00 | 24,503 | |
| ₩6,880.00 | +660.00 | +10.6% | ₩6,330.00 | ₩6,880.00 | ₩6,260.00 | 39,737 | |
| ₩6,220.00 | -180.00 | -2.8% | ₩6,280.00 | ₩6,530.00 | ₩6,200.00 | 30,875 |
- Ticker
- KRX:0007J0
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- KRX
- Currency
- KRW
Inventera Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
Log in to ask 6ix AI your own questions about Inventera Inc.