INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 21,800.00 | 22,100.00 | 21,650.00 | 22,000.00 | 4,078.04 | 22,280 |
| 2024-04-09 | 22,100.00 | 22,100.00 | 21,750.00 | 21,800.00 | 4,040.97 | 35,310 |
| 2024-04-08 | 22,200.00 | 22,200.00 | 21,750.00 | 21,800.00 | 4,040.97 | 56,610 |
| 2024-04-05 | 22,000.00 | 22,250.00 | 21,950.00 | 22,200.00 | 4,115.12 | 19,500 |
| 2024-04-04 | 22,200.00 | 22,250.00 | 22,000.00 | 22,250.00 | 4,124.39 | 13,115 |
| 2024-04-03 | 22,150.00 | 22,250.00 | 21,850.00 | 22,200.00 | 4,115.12 | 51,715 |
| 2024-04-02 | 22,300.00 | 22,400.00 | 22,150.00 | 22,250.00 | 4,124.39 | 28,695 |
| 2024-04-01 | 22,400.00 | 22,700.00 | 22,100.00 | 22,400.00 | 4,152.19 | 65,110 |
| 2024-03-29 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 4,152.19 | 64,085 |
| 2024-03-28 | 22,500.00 | 22,700.00 | 22,300.00 | 22,600.00 | 4,189.26 | 15,595 |
| 2024-03-27 | 22,300.00 | 22,550.00 | 22,150.00 | 22,500.00 | 4,170.73 | 24,130 |
| 2024-03-26 | 22,300.00 | 22,450.00 | 22,000.00 | 22,400.00 | 4,152.19 | 29,175 |
| 2024-03-25 | 22,700.00 | 22,700.00 | 22,250.00 | 22,300.00 | 4,133.65 | 25,110 |
| 2024-03-22 | 22,450.00 | 22,600.00 | 22,200.00 | 22,500.00 | 4,170.73 | 38,665 |
| 2024-03-21 | 22,400.00 | 22,700.00 | 22,100.00 | 22,450.00 | 4,161.46 | 52,950 |
| 2024-03-20 | 22,100.00 | 22,350.00 | 22,050.00 | 22,300.00 | 4,133.65 | 26,240 |
| 2024-03-19 | 22,300.00 | 22,300.00 | 21,900.00 | 22,300.00 | 4,133.65 | 19,930 |
| 2024-03-18 | 22,350.00 | 22,400.00 | 22,000.00 | 22,300.00 | 4,133.65 | 26,850 |
| 2024-03-15 | 22,300.00 | 22,700.00 | 22,200.00 | 22,350.00 | 4,142.92 | 17,675 |
| 2024-03-14 | 22,300.00 | 22,500.00 | 22,200.00 | 22,300.00 | 4,133.65 | 27,855 |
| 2024-03-13 | 22,150.00 | 22,650.00 | 22,150.00 | 22,500.00 | 4,170.73 | 27,465 |
| 2024-03-12 | 22,600.00 | 22,600.00 | 22,300.00 | 22,400.00 | 4,152.19 | 9,825 |
| 2024-03-11 | 22,450.00 | 22,600.00 | 22,100.00 | 22,500.00 | 4,170.73 | 110,365 |
| 2024-03-08 | 22,100.00 | 22,500.00 | 21,900.00 | 22,350.00 | 4,142.92 | 81,730 |
| 2024-03-07 | 22,200.00 | 22,200.00 | 21,850.00 | 22,150.00 | 4,105.85 | 11,605 |
| 2024-03-06 | 22,200.00 | 22,200.00 | 21,900.00 | 22,200.00 | 4,115.12 | 9,205 |
| 2024-03-05 | 22,250.00 | 22,250.00 | 21,900.00 | 22,250.00 | 4,124.39 | 28,915 |
| 2024-03-04 | 22,200.00 | 22,250.00 | 22,050.00 | 22,250.00 | 4,124.39 | 15,780 |
| 2024-02-29 | 22,200.00 | 22,250.00 | 21,900.00 | 22,250.00 | 4,124.39 | 16,450 |
| 2024-02-28 | 22,000.00 | 22,200.00 | 21,800.00 | 22,200.00 | 4,115.12 | 32,290 |
| 2024-02-27 | 22,500.00 | 22,700.00 | 21,600.00 | 22,000.00 | 4,078.04 | 74,795 |
| 2024-02-26 | 22,050.00 | 22,150.00 | 21,650.00 | 22,150.00 | 4,105.85 | 47,465 |
| 2024-02-23 | 22,300.00 | 22,300.00 | 21,850.00 | 22,150.00 | 4,105.85 | 18,945 |
| 2024-02-22 | 22,150.00 | 22,400.00 | 21,900.00 | 22,300.00 | 4,133.65 | 34,105 |
| 2024-02-21 | 22,400.00 | 22,400.00 | 22,100.00 | 22,200.00 | 4,115.12 | 26,460 |
| 2024-02-20 | 22,400.00 | 22,500.00 | 22,100.00 | 22,200.00 | 4,115.12 | 63,240 |
| 2024-02-19 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 4,152.19 | 34,655 |
| 2024-02-16 | 22,450.00 | 22,450.00 | 22,050.00 | 22,250.00 | 4,124.39 | 29,735 |
| 2024-02-15 | 22,350.00 | 22,650.00 | 22,200.00 | 22,200.00 | 4,115.12 | 23,060 |
| 2024-02-14 | 22,350.00 | 22,500.00 | 22,100.00 | 22,350.00 | 4,142.92 | 63,880 |
| 2024-02-13 | 22,450.00 | 22,700.00 | 22,250.00 | 22,350.00 | 4,142.92 | 56,765 |
| 2024-02-08 | 22,150.00 | 22,700.00 | 22,150.00 | 22,500.00 | 4,170.73 | 67,940 |
| 2024-02-07 | 22,200.00 | 22,400.00 | 22,100.00 | 22,150.00 | 4,105.85 | 25,000 |
| 2024-02-06 | 22,600.00 | 22,750.00 | 22,150.00 | 22,200.00 | 4,115.12 | 41,690 |
| 2024-02-05 | 22,850.00 | 22,850.00 | 22,100.00 | 22,600.00 | 4,189.26 | 64,305 |
| 2024-02-02 | 23,050.00 | 23,050.00 | 22,200.00 | 22,650.00 | 4,198.53 | 95,155 |
| 2024-02-01 | 22,300.00 | 22,950.00 | 21,900.00 | 22,700.00 | 4,207.80 | 123,125 |
| 2024-01-31 | 22,100.00 | 22,200.00 | 21,800.00 | 22,200.00 | 4,115.12 | 32,980 |
| 2024-01-30 | 21,800.00 | 22,100.00 | 21,450.00 | 22,100.00 | 4,096.58 | 53,550 |
| 2024-01-29 | 21,850.00 | 21,850.00 | 21,150.00 | 21,650.00 | 4,013.17 | 51,360 |
| 2024-01-26 | 21,800.00 | 22,050.00 | 21,500.00 | 21,850.00 | 4,050.24 | 37,485 |
| 2024-01-25 | 21,750.00 | 22,250.00 | 21,600.00 | 22,000.00 | 4,078.04 | 77,670 |
| 2024-01-24 | 22,100.00 | 22,150.00 | 21,700.00 | 22,000.00 | 4,078.04 | 26,625 |
| 2024-01-23 | 21,950.00 | 22,100.00 | 21,600.00 | 22,100.00 | 4,096.58 | 28,200 |
| 2024-01-22 | 22,000.00 | 22,000.00 | 21,550.00 | 21,950.00 | 4,068.78 | 41,655 |
| 2024-01-19 | 21,600.00 | 22,350.00 | 21,500.00 | 21,950.00 | 4,068.78 | 123,015 |
| 2024-01-18 | 21,500.00 | 21,500.00 | 21,150.00 | 21,450.00 | 3,976.09 | 24,130 |
| 2024-01-17 | 21,800.00 | 21,800.00 | 21,150.00 | 21,500.00 | 3,985.36 | 34,270 |
| 2024-01-16 | 21,900.00 | 21,900.00 | 21,400.00 | 21,800.00 | 4,040.97 | 24,380 |
| 2024-01-15 | 21,350.00 | 22,350.00 | 21,250.00 | 21,900.00 | 4,059.51 | 60,045 |
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.