INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	21,900.00	21,900.00	21,200.00	21,600.00	3,834.32	63,315
2023-07-14	22,000.00	22,050.00	21,500.00	21,650.00	3,843.20	74,450
2023-07-13	21,650.00	22,100.00	21,600.00	21,950.00	3,896.45	82,450
2023-07-12	21,900.00	22,150.00	21,450.00	21,600.00	3,834.32	107,420
2023-07-11	21,800.00	22,150.00	21,650.00	21,850.00	3,878.70	40,970
2023-07-10	21,950.00	22,000.00	21,450.00	21,850.00	3,878.70	42,170
2023-07-07	22,200.00	22,200.00	21,800.00	22,050.00	3,914.20	40,120
2023-07-06	22,450.00	22,750.00	22,050.00	22,200.00	3,940.83	89,330
2023-07-05	23,300.00	23,300.00	22,350.00	22,750.00	4,038.46	108,750
2023-07-04	22,850.00	23,700.00	22,350.00	23,300.00	4,136.10	141,585
2023-07-03	23,100.00	23,550.00	22,500.00	22,750.00	4,038.46	81,795
2023-06-30	22,400.00	23,550.00	22,200.00	23,100.00	4,100.59	130,625
2023-06-29	23,200.00	23,200.00	22,300.00	22,400.00	3,976.33	190,000
2023-06-28	23,750.00	23,750.00	22,900.00	23,050.00	4,091.72	197,900
2023-06-27	24,550.00	24,550.00	23,550.00	23,700.00	4,207.10	46,905
2023-06-26	24,350.00	24,350.00	23,550.00	24,100.00	4,278.11	60,005
2023-06-23	24,300.00	24,400.00	23,900.00	24,250.00	4,304.74	54,710
2023-06-22	24,650.00	24,650.00	23,900.00	24,350.00	4,322.49	63,935
2023-06-21	24,950.00	24,950.00	24,250.00	24,700.00	4,384.62	48,600
2023-06-20	26,250.00	26,250.00	24,500.00	24,650.00	4,375.74	220,860
2023-06-19	27,200.00	27,500.00	26,200.00	26,250.00	4,659.77	57,785
2023-06-16	26,400.00	26,900.00	26,400.00	26,900.00	4,775.15	31,875
2023-06-15	26,850.00	27,300.00	26,300.00	26,400.00	4,686.39	82,935
2023-06-14	27,700.00	28,000.00	26,800.00	26,850.00	4,766.27	102,625
2023-06-13	26,700.00	28,250.00	26,550.00	27,750.00	4,926.04	128,900
2023-06-12	27,200.00	27,200.00	26,600.00	26,750.00	4,748.52	52,480
2023-06-09	26,200.00	28,800.00	25,900.00	27,350.00	4,855.03	285,940
2023-06-08	26,800.00	26,800.00	25,400.00	26,200.00	4,650.89	197,740
2023-06-07	27,200.00	27,750.00	26,500.00	26,800.00	4,757.40	59,205
2023-06-05	26,800.00	27,750.00	26,400.00	27,200.00	4,828.40	50,085
2023-06-02	26,300.00	28,900.00	26,100.00	26,800.00	4,757.40	172,410
2023-06-01	27,050.00	27,050.00	26,000.00	26,150.00	4,642.01	123,395
2023-05-31	27,500.00	27,600.00	26,800.00	26,950.00	4,784.03	43,265
2023-05-30	27,900.00	28,100.00	27,450.00	27,500.00	4,881.66	38,170
2023-05-26	28,450.00	28,450.00	27,000.00	27,750.00	4,926.04	41,250
2023-05-25	28,650.00	29,150.00	27,800.00	28,400.00	5,041.42	51,220
2023-05-24	29,450.00	29,450.00	28,350.00	28,350.00	5,032.55	85,340
2023-05-23	29,900.00	29,950.00	29,100.00	29,650.00	5,263.32	66,235
2023-05-22	29,650.00	30,150.00	29,350.00	29,950.00	5,316.57	43,955
2023-05-19	29,850.00	30,000.00	29,550.00	29,850.00	5,298.82	45,355
2023-05-18	29,700.00	29,800.00	29,150.00	29,750.00	5,281.07	42,335
2023-05-17	29,600.00	30,000.00	29,250.00	29,850.00	5,298.82	73,055
2023-05-16	29,750.00	29,900.00	29,200.00	29,700.00	5,272.19	49,795
2023-05-15	32,200.00	32,200.00	29,550.00	29,600.00	5,254.44	186,695
2023-05-12	33,150.00	34,000.00	31,500.00	32,250.00	5,724.85	130,475
2023-05-11	33,450.00	35,400.00	32,600.00	33,550.00	5,955.62	154,830
2023-05-10	37,450.00	37,500.00	33,200.00	33,800.00	6,000.00	344,175
2023-05-09	31,600.00	37,400.00	31,600.00	37,400.00	6,639.06	1,020,810
2023-05-08	28,550.00	31,700.00	28,050.00	31,600.00	5,609.47	362,785
2023-05-04	29,150.00	29,550.00	28,500.00	28,800.00	5,112.43	88,630
2023-05-03	28,700.00	29,000.00	28,000.00	29,000.00	5,147.93	33,745
2023-05-02	27,850.00	29,150.00	27,750.00	28,700.00	5,094.68	53,745
2023-04-28	29,850.00	30,000.00	27,850.00	27,850.00	4,943.79	97,325
2023-04-27	28,000.00	29,700.00	27,500.00	29,350.00	5,210.06	162,850
2023-04-26	28,550.00	29,050.00	27,500.00	28,100.00	4,988.17	93,800
2023-04-25	30,350.00	30,350.00	28,100.00	28,550.00	5,068.05	124,565
2023-04-24	30,950.00	31,550.00	29,650.00	29,800.00	5,289.94	150,930
2023-04-21	31,450.00	31,750.00	29,850.00	30,950.00	5,494.09	199,305
2023-04-20	32,300.00	32,600.00	30,850.00	31,550.00	5,600.59	143,970
2023-04-19	30,050.00	32,200.00	29,550.00	32,200.00	5,715.98	294,755

← NewerPage 14 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.