Stock listing
KRX:079950 INVENIA Co., Ltd. (인베니아) 주가
Follow INVENIA Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:079950
₩1,341.00 KRW -3.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩1,271.00 – ₩1,398.00 KRWOct 30, 2026
- Volume
- 29,550 sharesOct 30, 2026
- Market cap
- ₩29.64B KRWAt the close on Oct 30, 2026 · price × 22.10M shares outstanding
- 52-week range
- ₩762.00 – ₩7,440.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩203.9M KRWMedian day 66,010 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:079950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,341.00 | -3.00 | -0.2% | ₩1,376.00 | ₩1,398.00 | ₩1,271.00 | 29,550 | |
| ₩1,344.00 | +3.00 | +0.2% | ₩1,341.00 | ₩1,389.00 | ₩1,277.00 | 11,081 | |
| ₩1,341.00 | -25.00 | -1.8% | ₩1,363.00 | ₩1,415.00 | ₩1,301.00 | 29,746 | |
| ₩1,366.00 | -24.00 | -1.7% | ₩1,390.00 | ₩1,495.00 | ₩1,342.00 | 47,152 | |
| ₩1,390.00 | -39.00 | -2.7% | ₩1,429.00 | ₩1,429.00 | ₩1,332.00 | 18,532 | |
| ₩1,429.00 | -39.00 | -2.7% | ₩1,468.00 | ₩1,488.00 | ₩1,393.00 | 17,352 | |
| ₩1,468.00 | +60.00 | +4.3% | ₩1,338.00 | ₩1,519.00 | ₩1,261.00 | 112,448 | |
| ₩1,408.00 | -15.00 | -1.1% | ₩1,497.00 | ₩1,498.00 | ₩1,399.00 | 18,824 | |
| ₩1,423.00 | -73.00 | -4.9% | ₩1,499.00 | ₩1,499.00 | ₩1,423.00 | 23,986 | |
| ₩1,496.00 | +6.00 | +0.4% | ₩1,490.00 | ₩1,580.00 | ₩1,447.00 | 28,806 | |
| ₩1,490.00 | +108.00 | +7.8% | ₩1,381.00 | ₩1,495.00 | ₩1,360.00 | 113,834 | |
| ₩1,382.00 | -18.00 | -1.3% | ₩1,399.00 | ₩1,399.00 | ₩1,350.00 | 46,701 | |
| ₩1,400.00 | +11.00 | +0.8% | ₩1,389.00 | ₩1,428.00 | ₩1,343.00 | 73,274 | |
| ₩1,389.00 | -18.00 | -1.3% | ₩1,435.00 | ₩1,435.00 | ₩1,318.00 | 29,881 | |
| ₩1,407.00 | -46.00 | -3.2% | ₩1,453.00 | ₩1,488.00 | ₩1,361.00 | 29,954 | |
| ₩1,453.00 | -34.00 | -2.3% | ₩1,442.00 | ₩1,487.00 | ₩1,440.00 | 24,335 | |
| ₩1,487.00 | +44.00 | +3.0% | ₩1,500.00 | ₩1,500.00 | ₩1,448.00 | 34,775 | |
| ₩1,443.00 | -37.00 | -2.5% | ₩1,479.00 | ₩1,498.00 | ₩1,431.00 | 46,206 | |
| ₩1,480.00 | -17.00 | -1.1% | ₩1,496.00 | ₩1,496.00 | ₩1,425.00 | 42,294 | |
| ₩1,497.00 | +121.00 | +8.8% | ₩1,377.00 | ₩1,500.00 | ₩1,334.00 | 224,545 | |
| ₩1,376.00 | +24.00 | +1.8% | ₩1,352.00 | ₩1,389.00 | ₩1,299.00 | 70,540 | |
| ₩1,352.00 | -22.00 | -1.6% | ₩1,370.00 | ₩1,402.00 | ₩1,323.00 | 74,293 | |
| ₩1,374.00 | +210.00 | +18.0% | ₩1,164.00 | ₩1,420.00 | ₩1,130.00 | 270,101 | |
| ₩1,164.00 | -144.00 | -11.0% | ₩1,308.00 | ₩1,350.00 | ₩1,164.00 | 135,966 | |
| ₩1,308.00 | -57.00 | -4.2% | ₩1,365.00 | ₩1,366.00 | ₩1,271.00 | 50,042 | |
| ₩1,365.00 | -14.00 | -1.0% | ₩1,379.00 | ₩1,379.00 | ₩1,296.00 | 64,067 | |
| ₩1,379.00 | -1.00 | -0.1% | ₩1,410.00 | ₩1,410.00 | ₩1,305.00 | 71,301 | |
| ₩1,380.00 | -5.00 | -0.4% | ₩1,385.00 | ₩1,386.00 | ₩1,301.00 | 63,478 | |
| ₩1,385.00 | -23.00 | -1.6% | ₩1,408.00 | ₩1,408.00 | ₩1,337.00 | 34,433 | |
| ₩1,408.00 | +13.00 | +0.9% | ₩1,394.00 | ₩1,450.00 | ₩1,326.00 | 31,254 | |
| ₩1,395.00 | +65.00 | +4.9% | ₩1,241.00 | ₩1,450.00 | ₩1,241.00 | 115,018 | |
| ₩1,330.00 | -50.00 | -3.6% | ₩1,380.00 | ₩1,380.00 | ₩1,250.00 | 52,996 | |
| ₩1,380.00 | +25.00 | +1.8% | ₩1,344.00 | ₩1,424.00 | ₩1,323.00 | 46,917 | |
| ₩1,355.00 | -110.00 | -7.5% | ₩1,465.00 | ₩1,465.00 | ₩1,320.00 | 98,647 | |
| ₩1,465.00 | -25.00 | -1.7% | ₩1,494.00 | ₩1,500.00 | ₩1,410.00 | 108,149 | |
| ₩1,490.00 | +71.00 | +5.0% | ₩1,419.00 | ₩1,525.00 | ₩1,278.00 | 880,963 | |
| ₩1,419.00 | +124.00 | +9.6% | ₩1,295.00 | ₩1,445.00 | ₩1,257.00 | 588,631 | |
| ₩1,295.00 | +44.00 | +3.5% | ₩1,250.00 | ₩1,341.00 | ₩1,179.00 | 321,117 | |
| ₩1,251.00 | +211.00 | +20.3% | ₩1,038.00 | ₩1,337.00 | ₩1,015.00 | 786,894 | |
| ₩1,040.00 | +66.00 | +6.8% | ₩931.00 | ₩1,087.00 | ₩931.00 | 241,548 | |
| ₩974.00 | +5.00 | +0.5% | ₩975.00 | ₩975.00 | ₩927.00 | 27,324 | |
| ₩969.00 | +43.00 | +4.6% | ₩962.00 | ₩969.00 | ₩920.00 | 44,569 | |
| ₩926.00 | -20.00 | -2.1% | ₩996.00 | ₩996.00 | ₩925.00 | 25,108 | |
| ₩946.00 | -5.00 | -0.5% | ₩970.00 | ₩970.00 | ₩918.00 | 13,042 | |
| ₩951.00 | 0.00 | 0.0% | ₩924.00 | ₩1,000.00 | ₩921.00 | 11,564 | |
| ₩951.00 | 0.00 | 0.0% | ₩1,050.00 | ₩1,050.00 | ₩934.00 | 25,911 | |
| ₩951.00 | -25.00 | -2.6% | ₩955.00 | ₩977.00 | ₩925.00 | 93,956 | |
| ₩976.00 | -11.00 | -1.1% | ₩987.00 | ₩1,003.00 | ₩958.00 | 40,361 | |
| ₩987.00 | +7.00 | +0.7% | ₩980.00 | ₩999.00 | ₩950.00 | 54,895 | |
| ₩980.00 | -24.00 | -2.4% | ₩1,004.00 | ₩1,004.00 | ₩979.00 | 118,504 | |
| ₩1,004.00 | +16.00 | +1.6% | ₩999.00 | ₩1,021.00 | ₩980.00 | 67,953 | |
| ₩988.00 | -32.00 | -3.1% | ₩1,030.00 | ₩1,047.00 | ₩980.00 | 225,511 | |
| ₩1,020.00 | -30.00 | -2.9% | ₩1,018.00 | ₩1,074.00 | ₩1,018.00 | 144,504 | |
| ₩1,050.00 | -30.00 | -2.8% | ₩1,080.00 | ₩1,106.00 | ₩1,020.00 | 264,920 | |
| ₩1,080.00 | -23.00 | -2.1% | ₩1,069.00 | ₩1,124.00 | ₩1,020.00 | 350,361 | |
| ₩1,103.00 | -52.00 | -4.5% | ₩1,146.00 | ₩1,146.00 | ₩1,066.00 | 284,293 | |
| ₩1,155.00 | -12.00 | -1.0% | ₩1,190.00 | ₩1,190.00 | ₩1,091.00 | 319,830 | |
| ₩1,167.00 | +2.00 | +0.2% | ₩1,195.00 | ₩1,195.00 | ₩1,090.00 | 435,945 | |
| ₩1,165.00 | -34.00 | -2.8% | ₩1,198.00 | ₩1,250.00 | ₩1,140.00 | 171,568 | |
| ₩1,199.00 | -91.00 | -7.1% | ₩1,295.00 | ₩1,298.00 | ₩1,171.00 | 130,586 | |
| ₩1,290.00 | -280.00 | -17.8% | ₩1,570.00 | ₩1,580.00 | ₩1,267.00 | 584,389 | |
| ₩1,570.00 | +276.00 | +21.3% | ₩1,231.00 | ₩1,680.00 | ₩1,151.00 | 1,152,585 |
- Ticker
- KRX:079950
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about INVENIA Co., Ltd.