INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 30,350.00 | 31,100.00 | 29,700.00 | 30,050.00 | 5,334.32 | 77,095 |
| 2023-04-17 | 30,550.00 | 30,600.00 | 29,650.00 | 30,150.00 | 5,352.07 | 66,460 |
| 2023-04-14 | 29,600.00 | 31,450.00 | 29,600.00 | 30,800.00 | 5,467.46 | 140,655 |
| 2023-04-13 | 29,000.00 | 30,400.00 | 29,000.00 | 29,450.00 | 5,227.81 | 95,540 |
| 2023-04-12 | 28,950.00 | 29,700.00 | 28,600.00 | 29,000.00 | 5,147.93 | 82,955 |
| 2023-04-11 | 29,450.00 | 29,900.00 | 28,900.00 | 29,350.00 | 5,210.06 | 53,845 |
| 2023-04-10 | 29,000.00 | 29,950.00 | 28,700.00 | 29,600.00 | 5,254.44 | 65,480 |
| 2023-04-07 | 30,350.00 | 30,350.00 | 29,350.00 | 29,350.00 | 5,210.06 | 117,235 |
| 2023-04-06 | 29,950.00 | 30,600.00 | 29,250.00 | 30,600.00 | 5,431.95 | 111,695 |
| 2023-04-05 | 30,350.00 | 30,750.00 | 29,600.00 | 29,950.00 | 5,316.57 | 100,465 |
| 2023-04-04 | 29,650.00 | 31,200.00 | 29,000.00 | 30,350.00 | 5,387.58 | 322,370 |
| 2023-04-03 | 29,100.00 | 29,400.00 | 26,450.00 | 29,000.00 | 5,147.93 | 424,255 |
| 2023-03-31 | 29,550.00 | 29,850.00 | 28,150.00 | 29,400.00 | 5,218.94 | 378,475 |
| 2023-03-30 | 27,550.00 | 29,000.00 | 27,000.00 | 28,800.00 | 5,112.43 | 266,140 |
| 2023-03-29 | 26,900.00 | 28,300.00 | 26,400.00 | 27,400.00 | 4,863.91 | 236,775 |
| 2023-03-28 | 25,450.00 | 26,650.00 | 25,450.00 | 26,600.00 | 4,721.90 | 133,330 |
| 2023-03-27 | 25,500.00 | 26,150.00 | 25,100.00 | 26,050.00 | 4,624.26 | 94,510 |
| 2023-03-24 | 23,950.00 | 25,650.00 | 23,950.00 | 25,500.00 | 4,526.63 | 263,740 |
| 2023-03-23 | 23,800.00 | 24,550.00 | 23,700.00 | 24,050.00 | 4,269.23 | 103,670 |
| 2023-03-22 | 23,050.00 | 24,400.00 | 23,050.00 | 23,850.00 | 4,233.73 | 198,575 |
| 2023-03-21 | 22,800.00 | 23,200.00 | 22,500.00 | 23,050.00 | 4,091.72 | 61,020 |
| 2023-03-20 | 22,650.00 | 22,950.00 | 22,450.00 | 22,800.00 | 4,047.34 | 30,620 |
| 2023-03-17 | 22,850.00 | 22,900.00 | 22,500.00 | 22,850.00 | 4,056.21 | 15,150 |
| 2023-03-16 | 22,350.00 | 22,950.00 | 21,650.00 | 22,800.00 | 4,047.34 | 28,940 |
| 2023-03-15 | 21,850.00 | 22,600.00 | 21,800.00 | 22,300.00 | 3,958.58 | 20,260 |
| 2023-03-14 | 22,050.00 | 22,150.00 | 21,500.00 | 21,800.00 | 3,869.82 | 39,235 |
| 2023-03-13 | 22,250.00 | 22,500.00 | 21,600.00 | 22,400.00 | 3,976.33 | 54,085 |
| 2023-03-10 | 22,500.00 | 22,850.00 | 22,400.00 | 22,850.00 | 4,056.21 | 29,245 |
| 2023-03-09 | 23,000.00 | 23,200.00 | 22,300.00 | 22,850.00 | 4,056.21 | 54,280 |
| 2023-03-08 | 22,950.00 | 23,000.00 | 22,500.00 | 22,900.00 | 4,065.09 | 35,725 |
| 2023-03-07 | 22,650.00 | 22,950.00 | 22,550.00 | 22,950.00 | 4,073.97 | 45,450 |
| 2023-03-06 | 23,350.00 | 23,350.00 | 22,750.00 | 22,850.00 | 4,056.21 | 37,650 |
| 2023-03-03 | 23,450.00 | 23,450.00 | 23,100.00 | 23,350.00 | 4,144.97 | 26,720 |
| 2023-03-02 | 22,900.00 | 23,700.00 | 22,900.00 | 23,400.00 | 4,153.85 | 66,790 |
| 2023-02-28 | 22,850.00 | 23,300.00 | 22,800.00 | 22,900.00 | 4,065.09 | 30,485 |
| 2023-02-27 | 23,850.00 | 23,850.00 | 22,800.00 | 22,800.00 | 4,047.34 | 67,160 |
| 2023-02-24 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 4,242.61 | 43,105 |
| 2023-02-23 | 24,350.00 | 24,600.00 | 24,050.00 | 24,400.00 | 4,331.36 | 58,540 |
| 2023-02-22 | 24,100.00 | 24,650.00 | 23,750.00 | 24,550.00 | 4,357.99 | 72,525 |
| 2023-02-21 | 24,400.00 | 24,400.00 | 23,900.00 | 24,200.00 | 4,295.86 | 50,995 |
| 2023-02-20 | 23,750.00 | 24,550.00 | 23,650.00 | 24,200.00 | 4,295.86 | 70,000 |
| 2023-02-17 | 23,750.00 | 24,000.00 | 23,550.00 | 23,950.00 | 4,251.48 | 28,480 |
| 2023-02-16 | 23,700.00 | 23,850.00 | 23,400.00 | 23,850.00 | 4,233.73 | 44,655 |
| 2023-02-15 | 24,000.00 | 24,450.00 | 23,500.00 | 23,850.00 | 4,233.73 | 72,010 |
| 2023-02-14 | 23,500.00 | 24,400.00 | 23,300.00 | 24,000.00 | 4,260.36 | 97,355 |
| 2023-02-13 | 23,900.00 | 23,900.00 | 23,000.00 | 23,450.00 | 4,162.72 | 60,020 |
| 2023-02-10 | 24,450.00 | 24,500.00 | 23,600.00 | 23,700.00 | 4,207.10 | 63,565 |
| 2023-02-09 | 24,200.00 | 24,500.00 | 23,850.00 | 24,450.00 | 4,340.24 | 70,345 |
| 2023-02-08 | 23,650.00 | 24,200.00 | 23,450.00 | 24,200.00 | 4,295.86 | 60,150 |
| 2023-02-07 | 23,800.00 | 23,900.00 | 23,300.00 | 23,600.00 | 4,189.35 | 47,055 |
| 2023-02-06 | 23,550.00 | 24,350.00 | 23,400.00 | 23,800.00 | 4,224.85 | 97,500 |
| 2023-02-03 | 23,700.00 | 23,700.00 | 23,250.00 | 23,700.00 | 4,207.10 | 39,360 |
| 2023-02-02 | 23,150.00 | 24,150.00 | 23,000.00 | 23,600.00 | 4,189.35 | 53,330 |
| 2023-02-01 | 22,700.00 | 23,250.00 | 22,700.00 | 23,150.00 | 4,109.47 | 58,680 |
| 2023-01-31 | 23,050.00 | 24,550.00 | 22,050.00 | 22,850.00 | 4,056.21 | 202,865 |
| 2023-01-30 | 23,450.00 | 23,450.00 | 22,850.00 | 22,900.00 | 4,065.09 | 38,325 |
| 2023-01-27 | 23,150.00 | 23,500.00 | 23,150.00 | 23,300.00 | 4,136.10 | 30,315 |
| 2023-01-26 | 23,000.00 | 23,450.00 | 22,800.00 | 23,150.00 | 4,109.47 | 30,280 |
| 2023-01-25 | 23,400.00 | 23,450.00 | 22,850.00 | 22,900.00 | 4,065.09 | 32,810 |
| 2023-01-20 | 23,150.00 | 23,400.00 | 22,750.00 | 23,300.00 | 4,136.10 | 18,165 |
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.