INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 20,500.00 | 20,550.00 | 20,250.00 | 20,450.00 | 3,790.73 | 16,760 |
| 2024-07-09 | 20,450.00 | 20,450.00 | 20,200.00 | 20,450.00 | 3,790.73 | 9,485 |
| 2024-07-08 | 20,350.00 | 20,400.00 | 20,150.00 | 20,400.00 | 3,781.46 | 3,745 |
| 2024-07-05 | 20,550.00 | 20,550.00 | 20,200.00 | 20,350.00 | 3,772.19 | 14,455 |
| 2024-07-04 | 20,400.00 | 20,800.00 | 20,200.00 | 20,350.00 | 3,772.19 | 4,980 |
| 2024-07-03 | 20,650.00 | 20,650.00 | 20,250.00 | 20,400.00 | 3,781.46 | 34,985 |
| 2024-07-02 | 21,000.00 | 21,000.00 | 20,400.00 | 20,600.00 | 3,818.53 | 20,305 |
| 2024-07-01 | 21,000.00 | 21,000.00 | 20,600.00 | 20,850.00 | 3,864.87 | 63,610 |
| 2024-06-28 | 20,750.00 | 21,000.00 | 20,450.00 | 20,850.00 | 3,864.87 | 11,840 |
| 2024-06-27 | 20,750.00 | 20,950.00 | 20,450.00 | 20,700.00 | 3,837.07 | 41,450 |
| 2024-06-26 | 20,750.00 | 20,850.00 | 20,500.00 | 20,850.00 | 3,864.87 | 10,375 |
| 2024-06-25 | 20,800.00 | 20,950.00 | 20,450.00 | 20,650.00 | 3,827.80 | 44,780 |
| 2024-06-24 | 21,000.00 | 21,100.00 | 20,750.00 | 21,000.00 | 3,892.68 | 28,185 |
| 2024-06-21 | 21,250.00 | 21,350.00 | 20,850.00 | 21,150.00 | 3,920.48 | 15,485 |
| 2024-06-20 | 21,000.00 | 21,150.00 | 20,950.00 | 21,150.00 | 3,920.48 | 13,455 |
| 2024-06-19 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 3,892.68 | 38,265 |
| 2024-06-18 | 21,100.00 | 21,400.00 | 21,000.00 | 21,350.00 | 3,957.56 | 46,310 |
| 2024-06-17 | 21,400.00 | 21,400.00 | 21,100.00 | 21,350.00 | 3,957.56 | 10,945 |
| 2024-06-14 | 21,350.00 | 21,400.00 | 21,000.00 | 21,350.00 | 3,957.56 | 49,585 |
| 2024-06-13 | 21,300.00 | 21,350.00 | 20,950.00 | 21,350.00 | 3,957.56 | 54,265 |
| 2024-06-12 | 21,350.00 | 21,350.00 | 21,150.00 | 21,250.00 | 3,939.02 | 10,710 |
| 2024-06-11 | 21,250.00 | 21,350.00 | 21,100.00 | 21,350.00 | 3,957.56 | 12,125 |
| 2024-06-10 | 21,400.00 | 21,400.00 | 21,050.00 | 21,250.00 | 3,939.02 | 31,710 |
| 2024-06-07 | 21,200.00 | 21,400.00 | 21,150.00 | 21,300.00 | 3,948.29 | 21,665 |
| 2024-06-05 | 21,250.00 | 21,400.00 | 21,050.00 | 21,350.00 | 3,957.56 | 23,670 |
| 2024-06-04 | 21,200.00 | 21,400.00 | 21,000.00 | 21,250.00 | 3,939.02 | 33,895 |
| 2024-06-03 | 21,300.00 | 21,300.00 | 20,900.00 | 21,200.00 | 3,929.75 | 69,320 |
| 2024-05-31 | 21,050.00 | 21,350.00 | 20,850.00 | 21,300.00 | 3,948.29 | 27,270 |
| 2024-05-30 | 21,350.00 | 21,350.00 | 20,950.00 | 21,000.00 | 3,892.68 | 27,105 |
| 2024-05-29 | 21,450.00 | 21,450.00 | 21,150.00 | 21,350.00 | 3,957.56 | 12,500 |
| 2024-05-28 | 21,600.00 | 21,600.00 | 21,200.00 | 21,250.00 | 3,939.02 | 32,660 |
| 2024-05-27 | 21,350.00 | 21,500.00 | 21,250.00 | 21,500.00 | 3,985.36 | 18,250 |
| 2024-05-24 | 21,700.00 | 21,700.00 | 21,250.00 | 21,500.00 | 3,985.36 | 21,475 |
| 2024-05-23 | 21,600.00 | 21,600.00 | 21,350.00 | 21,600.00 | 4,003.90 | 12,735 |
| 2024-05-22 | 21,550.00 | 21,700.00 | 21,400.00 | 21,600.00 | 4,003.90 | 10,720 |
| 2024-05-21 | 21,550.00 | 21,650.00 | 21,300.00 | 21,600.00 | 4,003.90 | 17,830 |
| 2024-05-20 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 3,985.36 | 28,485 |
| 2024-05-17 | 21,300.00 | 21,500.00 | 21,050.00 | 21,500.00 | 3,985.36 | 35,785 |
| 2024-05-16 | 21,450.00 | 21,600.00 | 21,200.00 | 21,350.00 | 3,957.56 | 20,840 |
| 2024-05-14 | 21,300.00 | 21,600.00 | 21,050.00 | 21,450.00 | 3,976.09 | 61,390 |
| 2024-05-13 | 21,800.00 | 21,800.00 | 21,250.00 | 21,300.00 | 3,948.29 | 36,820 |
| 2024-05-10 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 4,022.43 | 16,185 |
| 2024-05-09 | 21,600.00 | 21,650.00 | 21,400.00 | 21,600.00 | 4,003.90 | 11,265 |
| 2024-05-08 | 21,300.00 | 21,700.00 | 21,300.00 | 21,600.00 | 4,003.90 | 20,260 |
| 2024-05-07 | 21,500.00 | 21,500.00 | 21,250.00 | 21,500.00 | 3,985.36 | 11,915 |
| 2024-05-03 | 21,550.00 | 21,550.00 | 21,000.00 | 21,400.00 | 3,966.82 | 45,825 |
| 2024-05-02 | 21,300.00 | 21,600.00 | 21,100.00 | 21,450.00 | 3,976.09 | 43,535 |
| 2024-04-30 | 21,100.00 | 21,450.00 | 21,000.00 | 21,100.00 | 3,911.22 | 53,560 |
| 2024-04-29 | 21,400.00 | 21,400.00 | 20,950.00 | 21,300.00 | 3,948.29 | 34,815 |
| 2024-04-26 | 21,400.00 | 21,650.00 | 21,000.00 | 21,300.00 | 3,948.29 | 47,235 |
| 2024-04-25 | 21,400.00 | 21,650.00 | 21,250.00 | 21,450.00 | 3,976.09 | 23,990 |
| 2024-04-24 | 21,500.00 | 21,550.00 | 21,400.00 | 21,400.00 | 3,966.82 | 23,795 |
| 2024-04-23 | 21,550.00 | 21,600.00 | 21,350.00 | 21,500.00 | 3,985.36 | 25,125 |
| 2024-04-22 | 21,800.00 | 21,800.00 | 21,300.00 | 21,550.00 | 3,994.63 | 35,215 |
| 2024-04-19 | 21,950.00 | 21,950.00 | 21,550.00 | 21,800.00 | 4,040.97 | 18,405 |
| 2024-04-18 | 21,850.00 | 21,950.00 | 21,650.00 | 21,950.00 | 4,068.78 | 66,870 |
| 2024-04-17 | 21,500.00 | 21,850.00 | 21,350.00 | 21,800.00 | 4,040.97 | 31,100 |
| 2024-04-16 | 21,800.00 | 21,800.00 | 21,150.00 | 21,450.00 | 3,976.09 | 53,085 |
| 2024-04-15 | 22,050.00 | 22,100.00 | 21,650.00 | 21,850.00 | 4,050.24 | 16,290 |
| 2024-04-12 | 22,050.00 | 22,100.00 | 21,900.00 | 22,050.00 | 4,087.31 | 15,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,200.0000 KRW |
| 2024-12-27 | 1,200.0000 KRW |
| 2023-12-27 | 900.0000 KRW |
| 2022-12-28 | 900.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 900.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.