INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	23,400.00	23,700.00	22,900.00	23,100.00	4,100.59	27,290
2023-01-18	23,500.00	23,950.00	23,000.00	23,500.00	4,171.60	55,050
2023-01-17	23,150.00	23,500.00	22,850.00	23,500.00	4,171.60	47,175
2023-01-16	23,400.00	23,400.00	22,700.00	23,300.00	4,136.10	16,260
2023-01-13	23,150.00	23,300.00	22,800.00	23,300.00	4,136.10	23,125
2023-01-12	22,750.00	23,100.00	22,600.00	23,100.00	4,100.59	37,865
2023-01-11	22,600.00	23,000.00	22,450.00	22,700.00	4,029.59	48,020
2023-01-10	22,700.00	22,950.00	22,450.00	22,600.00	4,011.84	22,165
2023-01-09	22,600.00	23,000.00	22,450.00	22,550.00	4,002.96	43,670
2023-01-06	22,750.00	22,800.00	22,300.00	22,800.00	4,047.34	25,655
2023-01-05	22,700.00	22,950.00	22,300.00	22,750.00	4,038.46	62,830
2023-01-04	22,100.00	22,750.00	21,600.00	22,750.00	4,038.46	53,145
2023-01-03	20,200.00	24,950.00	20,200.00	21,900.00	3,887.58	599,125
2023-01-02	21,200.00	21,450.00	20,500.00	20,500.00	3,639.05	63,960
2022-12-29	22,200.00	22,200.00	21,100.00	21,300.00	3,781.07	98,340
2022-12-28	22,200.00	22,600.00	21,950.00	22,150.00	3,931.95	51,340
2022-12-27	21,800.00	22,650.00	21,800.00	22,400.00	3,816.57	105,790
2022-12-26	22,200.00	22,650.00	21,850.00	22,100.00	3,765.45	82,435
2022-12-23	23,100.00	23,100.00	22,150.00	22,200.00	3,782.49	80,005
2022-12-22	23,200.00	23,450.00	22,850.00	23,100.00	3,935.84	32,115
2022-12-21	22,550.00	23,350.00	22,550.00	23,150.00	3,944.36	68,545
2022-12-20	22,650.00	23,050.00	22,550.00	22,550.00	3,842.13	53,010
2022-12-19	22,550.00	23,000.00	22,400.00	23,000.00	3,918.80	34,225
2022-12-16	22,750.00	22,950.00	22,550.00	22,700.00	3,867.68	42,655
2022-12-15	23,800.00	23,800.00	23,050.00	23,250.00	3,961.39	36,785
2022-12-14	22,950.00	23,700.00	22,950.00	23,700.00	4,038.07	57,595
2022-12-13	22,400.00	23,450.00	22,400.00	23,100.00	3,935.84	64,120
2022-12-12	22,800.00	22,850.00	22,350.00	22,400.00	3,816.57	46,105
2022-12-09	22,950.00	23,050.00	22,500.00	22,700.00	3,867.68	80,050
2022-12-08	23,000.00	23,350.00	22,500.00	22,950.00	3,910.28	81,160
2022-12-07	23,250.00	23,250.00	22,850.00	23,250.00	3,961.39	52,415
2022-12-06	23,900.00	23,900.00	23,150.00	23,500.00	4,003.99	91,435
2022-12-05	24,600.00	24,800.00	23,800.00	23,900.00	4,072.14	94,235
2022-12-02	24,500.00	25,550.00	24,350.00	24,600.00	4,191.41	218,305
2022-12-01	24,200.00	24,750.00	24,150.00	24,300.00	4,140.30	141,670
2022-11-30	24,100.00	24,400.00	23,750.00	24,150.00	4,114.74	142,315
2022-11-29	22,650.00	24,150.00	22,650.00	24,100.00	4,106.22	180,695
2022-11-28	23,950.00	24,500.00	23,250.00	23,350.00	3,978.43	156,820
2022-11-25	24,150.00	24,250.00	23,700.00	24,000.00	4,089.18	152,360
2022-11-24	24,000.00	24,850.00	23,300.00	24,150.00	4,114.74	651,185
2022-11-23	22,200.00	22,900.00	22,200.00	22,650.00	3,859.17	51,360
2022-11-22	22,000.00	22,600.00	21,950.00	22,150.00	3,773.97	75,020
2022-11-21	22,800.00	23,050.00	22,350.00	22,350.00	3,808.05	64,090
2022-11-18	22,900.00	23,350.00	22,850.00	22,850.00	3,893.24	57,620
2022-11-17	23,450.00	23,950.00	22,850.00	23,250.00	3,961.39	101,655
2022-11-16	23,900.00	23,900.00	23,450.00	23,600.00	4,021.03	91,200
2022-11-15	23,250.00	24,050.00	23,250.00	23,950.00	4,080.66	148,990
2022-11-14	23,400.00	23,800.00	23,050.00	23,300.00	3,969.91	151,475
2022-11-11	23,400.00	23,700.00	22,850.00	23,000.00	3,918.80	198,580
2022-11-10	22,700.00	23,400.00	22,700.00	22,800.00	3,884.72	161,680
2022-11-09	23,650.00	24,150.00	22,800.00	23,000.00	3,918.80	281,165
2022-11-08	22,900.00	25,150.00	22,850.00	23,800.00	4,055.11	871,045
2022-11-07	21,400.00	23,650.00	21,400.00	22,550.00	3,842.13	1,155,430
2022-11-04	21,300.00	21,600.00	21,100.00	21,350.00	3,637.67	127,470
2022-11-03	21,100.00	22,100.00	20,900.00	21,500.00	3,663.23	111,355
2022-11-02	21,300.00	21,750.00	20,800.00	21,400.00	3,646.19	141,825
2022-11-01	21,050.00	21,650.00	20,950.00	21,450.00	3,654.71	88,800
2022-10-31	21,300.00	21,700.00	20,750.00	21,300.00	3,629.15	179,510
2022-10-28	23,350.00	23,350.00	20,600.00	20,900.00	3,561.00	521,495
2022-10-27	21,700.00	23,000.00	21,650.00	22,300.00	3,799.53	606,170

← NewerPage 16 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.