INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	19,750.00	19,870.00	19,700.00	19,750.00	3,505.92	14,755
2023-10-16	20,100.00	20,100.00	19,530.00	19,940.00	3,539.65	27,535
2023-10-13	20,450.00	20,450.00	19,840.00	20,100.00	3,568.05	46,620
2023-10-12	19,730.00	20,500.00	19,720.00	20,450.00	3,630.18	55,560
2023-10-11	19,750.00	19,850.00	19,560.00	19,730.00	3,502.37	30,905
2023-10-10	19,830.00	19,990.00	19,540.00	19,750.00	3,505.92	22,945
2023-10-06	19,520.00	19,940.00	19,520.00	19,920.00	3,536.10	15,610
2023-10-05	19,450.00	19,730.00	19,350.00	19,520.00	3,465.09	41,125
2023-10-04	20,250.00	20,250.00	19,450.00	19,450.00	3,452.66	46,890
2023-09-27	19,410.00	21,000.00	19,410.00	20,050.00	3,559.17	71,410
2023-09-26	20,000.00	20,050.00	19,720.00	19,800.00	3,514.79	42,730
2023-09-25	20,300.00	20,300.00	19,960.00	20,000.00	3,550.30	24,245
2023-09-22	19,960.00	20,350.00	19,930.00	20,200.00	3,585.80	17,080
2023-09-21	20,550.00	20,900.00	19,990.00	20,250.00	3,594.68	71,100
2023-09-20	20,600.00	21,300.00	20,600.00	20,800.00	3,692.31	10,660
2023-09-19	20,850.00	21,000.00	20,600.00	20,800.00	3,692.31	26,050
2023-09-18	21,200.00	21,200.00	20,900.00	21,000.00	3,727.81	11,255
2023-09-15	21,300.00	21,300.00	20,950.00	21,250.00	3,772.19	5,415
2023-09-14	21,000.00	21,300.00	20,900.00	21,100.00	3,745.56	20,665
2023-09-13	21,150.00	21,200.00	20,650.00	21,200.00	3,763.32	21,565
2023-09-12	21,750.00	21,750.00	20,900.00	21,200.00	3,763.32	47,910
2023-09-11	22,050.00	22,050.00	21,550.00	21,650.00	3,843.20	22,885
2023-09-08	21,700.00	21,950.00	21,550.00	21,900.00	3,887.58	22,795
2023-09-07	22,450.00	23,000.00	21,900.00	21,900.00	3,887.58	108,830
2023-09-06	21,550.00	22,850.00	21,550.00	22,500.00	3,994.08	143,030
2023-09-05	21,850.00	21,850.00	21,550.00	21,700.00	3,852.07	24,630
2023-09-04	21,550.00	21,850.00	21,550.00	21,700.00	3,852.07	41,790
2023-09-01	21,700.00	21,900.00	21,600.00	21,800.00	3,869.82	42,075
2023-08-31	21,600.00	21,950.00	21,400.00	21,700.00	3,852.07	54,320
2023-08-30	21,450.00	21,800.00	21,400.00	21,700.00	3,852.07	38,560
2023-08-29	20,900.00	21,900.00	20,850.00	21,600.00	3,834.32	89,895
2023-08-28	20,550.00	21,150.00	20,550.00	20,900.00	3,710.06	37,390
2023-08-25	21,400.00	21,550.00	20,750.00	20,750.00	3,683.43	75,365
2023-08-24	21,500.00	21,600.00	21,250.00	21,350.00	3,789.94	73,495
2023-08-23	20,900.00	21,700.00	20,650.00	21,650.00	3,843.20	94,185
2023-08-22	21,300.00	21,300.00	20,750.00	20,750.00	3,683.43	54,410
2023-08-21	20,350.00	21,400.00	20,350.00	21,300.00	3,781.07	164,930
2023-08-18	20,150.00	21,000.00	19,950.00	20,450.00	3,630.18	81,385
2023-08-17	20,200.00	20,400.00	19,900.00	20,350.00	3,612.43	52,035
2023-08-16	20,250.00	20,350.00	19,900.00	20,300.00	3,603.55	59,520
2023-08-14	20,800.00	20,800.00	20,250.00	20,500.00	3,639.05	24,325
2023-08-11	20,250.00	21,150.00	20,250.00	20,650.00	3,665.68	138,745
2023-08-10	20,500.00	20,550.00	20,000.00	20,300.00	3,603.55	68,920
2023-08-09	19,720.00	21,100.00	19,700.00	20,500.00	3,639.05	64,430
2023-08-08	19,760.00	20,000.00	19,650.00	19,930.00	3,537.87	76,940
2023-08-07	20,500.00	20,550.00	19,920.00	19,930.00	3,537.87	56,710
2023-08-04	19,710.00	20,600.00	19,700.00	20,500.00	3,639.05	102,310
2023-08-03	19,750.00	19,880.00	19,440.00	19,820.00	3,518.34	58,920
2023-08-02	19,700.00	20,650.00	19,560.00	19,840.00	3,521.90	97,485
2023-08-01	19,820.00	19,900.00	19,550.00	19,570.00	3,473.97	60,090
2023-07-31	20,100.00	20,100.00	19,640.00	19,800.00	3,514.79	24,050
2023-07-28	19,590.00	19,980.00	19,590.00	19,800.00	3,514.79	24,525
2023-07-27	19,130.00	20,000.00	19,130.00	19,700.00	3,497.04	80,735
2023-07-26	19,910.00	20,000.00	19,020.00	19,130.00	3,395.86	154,910
2023-07-25	20,450.00	20,550.00	20,000.00	20,000.00	3,550.30	85,575
2023-07-24	20,900.00	20,900.00	20,200.00	20,450.00	3,630.18	86,615
2023-07-21	21,000.00	21,200.00	20,650.00	20,900.00	3,710.06	82,490
2023-07-20	21,200.00	21,500.00	21,000.00	21,150.00	3,754.44	49,800
2023-07-19	21,550.00	21,550.00	20,800.00	21,450.00	3,807.69	73,040
2023-07-18	21,700.00	21,700.00	21,250.00	21,400.00	3,798.82	47,025

← NewerPage 13 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.