INFOvine co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	21,800.00	21,800.00	21,250.00	21,350.00	3,957.56	20,380
2024-01-11	21,400.00	22,050.00	21,400.00	21,800.00	4,040.97	101,155
2024-01-10	21,650.00	21,700.00	21,250.00	21,650.00	4,013.17	52,575
2024-01-09	20,800.00	21,650.00	20,650.00	21,600.00	4,003.90	122,405
2024-01-08	20,800.00	20,850.00	20,600.00	20,800.00	3,855.61	15,870
2024-01-05	20,700.00	21,250.00	20,600.00	20,800.00	3,855.61	8,800
2024-01-04	20,750.00	21,250.00	20,500.00	20,700.00	3,837.07	83,475
2024-01-03	21,300.00	21,300.00	20,700.00	20,750.00	3,846.34	16,270
2024-01-02	21,300.00	21,450.00	20,850.00	21,050.00	3,901.95	46,970
2023-12-28	20,800.00	21,250.00	20,650.00	21,250.00	3,939.02	20,855
2023-12-27	20,600.00	20,900.00	20,600.00	20,800.00	3,855.61	47,495
2023-12-26	21,250.00	21,500.00	21,000.00	21,250.00	3,772.19	82,410
2023-12-22	21,250.00	21,450.00	20,850.00	21,150.00	3,754.44	117,655
2023-12-21	21,300.00	21,500.00	21,250.00	21,250.00	3,772.19	26,865
2023-12-20	21,450.00	21,550.00	21,200.00	21,450.00	3,807.69	17,250
2023-12-19	21,300.00	21,500.00	21,150.00	21,500.00	3,816.57	25,220
2023-12-18	21,200.00	21,300.00	21,000.00	21,300.00	3,781.07	19,295
2023-12-15	20,900.00	21,250.00	20,900.00	21,200.00	3,763.32	46,145
2023-12-14	21,200.00	21,250.00	21,000.00	21,000.00	3,727.81	12,430
2023-12-13	21,250.00	21,250.00	20,850.00	21,200.00	3,763.32	20,570
2023-12-12	21,300.00	21,300.00	20,900.00	21,250.00	3,772.19	21,915
2023-12-11	21,050.00	21,350.00	21,000.00	21,300.00	3,781.07	33,275
2023-12-08	20,950.00	21,000.00	20,500.00	21,000.00	3,727.81	29,500
2023-12-07	21,400.00	21,400.00	20,700.00	20,750.00	3,683.43	37,280
2023-12-06	21,400.00	21,400.00	21,100.00	21,300.00	3,781.07	32,920
2023-12-05	21,400.00	21,600.00	21,150.00	21,350.00	3,789.94	21,965
2023-12-04	21,100.00	21,450.00	20,900.00	21,400.00	3,798.82	34,615
2023-12-01	20,600.00	21,100.00	20,500.00	21,100.00	3,745.56	48,855
2023-11-30	20,700.00	20,800.00	20,400.00	20,700.00	3,674.56	40,535
2023-11-29	20,500.00	20,700.00	20,450.00	20,650.00	3,665.68	10,100
2023-11-28	20,650.00	20,850.00	20,300.00	20,400.00	3,621.30	36,930
2023-11-27	21,050.00	21,200.00	20,500.00	20,650.00	3,665.68	29,300
2023-11-24	21,000.00	21,150.00	20,950.00	21,000.00	3,727.81	20,335
2023-11-23	20,850.00	21,000.00	20,700.00	20,900.00	3,710.06	19,655
2023-11-22	20,650.00	20,850.00	20,500.00	20,850.00	3,701.19	12,035
2023-11-21	20,600.00	20,800.00	20,400.00	20,800.00	3,692.31	24,830
2023-11-20	20,400.00	20,650.00	20,200.00	20,400.00	3,621.30	17,155
2023-11-17	20,400.00	20,600.00	20,250.00	20,500.00	3,639.05	16,340
2023-11-16	20,400.00	20,450.00	20,050.00	20,300.00	3,603.55	18,125
2023-11-15	20,350.00	20,500.00	20,150.00	20,400.00	3,621.30	21,065
2023-11-14	19,900.00	20,200.00	19,760.00	20,200.00	3,585.80	24,535
2023-11-13	19,770.00	20,200.00	19,630.00	19,900.00	3,532.55	10,495
2023-11-10	19,700.00	19,910.00	19,620.00	19,770.00	3,509.47	18,420
2023-11-09	19,880.00	20,000.00	19,410.00	19,910.00	3,534.32	38,590
2023-11-08	19,850.00	20,300.00	19,830.00	20,000.00	3,550.30	12,950
2023-11-07	19,940.00	19,940.00	19,640.00	19,770.00	3,509.47	7,250
2023-11-06	19,560.00	19,940.00	19,520.00	19,800.00	3,514.79	25,320
2023-11-03	19,480.00	19,590.00	19,460.00	19,520.00	3,465.09	13,475
2023-11-02	19,320.00	19,500.00	19,260.00	19,480.00	3,457.99	22,310
2023-11-01	19,260.00	19,330.00	19,150.00	19,310.00	3,427.81	13,595
2023-10-31	19,340.00	19,390.00	18,900.00	19,260.00	3,418.94	14,235
2023-10-30	19,050.00	19,260.00	18,950.00	19,250.00	3,417.16	14,565
2023-10-27	18,970.00	19,100.00	18,850.00	19,050.00	3,381.66	11,755
2023-10-26	19,010.00	19,220.00	18,720.00	19,000.00	3,372.78	23,765
2023-10-25	19,190.00	19,330.00	19,000.00	19,320.00	3,429.59	16,945
2023-10-24	18,630.00	19,150.00	18,450.00	19,130.00	3,395.86	41,705
2023-10-23	19,200.00	19,200.00	18,510.00	18,580.00	3,298.23	93,170
2023-10-20	19,490.00	19,490.00	18,910.00	19,200.00	3,408.29	50,000
2023-10-19	19,820.00	19,820.00	19,320.00	19,370.00	3,438.46	86,895
2023-10-18	19,900.00	19,900.00	19,650.00	19,830.00	3,520.12	7,970

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.