INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 20,800.00 | 24,250.00 | 20,100.00 | 21,700.00 | 3,697.30 | 2,244,685 |
| 2022-10-25 | 21,150.00 | 21,350.00 | 20,450.00 | 20,650.00 | 3,518.40 | 45,035 |
| 2022-10-24 | 20,800.00 | 21,100.00 | 20,650.00 | 20,950.00 | 3,569.51 | 27,650 |
| 2022-10-21 | 21,000.00 | 21,000.00 | 20,350.00 | 20,500.00 | 3,492.84 | 58,450 |
| 2022-10-20 | 21,300.00 | 21,500.00 | 20,650.00 | 21,000.00 | 3,578.03 | 42,890 |
| 2022-10-19 | 21,400.00 | 22,050.00 | 21,100.00 | 21,300.00 | 3,629.15 | 47,995 |
| 2022-10-18 | 21,300.00 | 21,650.00 | 21,100.00 | 21,600.00 | 3,680.26 | 36,215 |
| 2022-10-17 | 20,500.00 | 21,200.00 | 20,200.00 | 20,900.00 | 3,561.00 | 40,545 |
| 2022-10-14 | 20,400.00 | 21,250.00 | 20,400.00 | 21,000.00 | 3,578.03 | 39,945 |
| 2022-10-13 | 20,600.00 | 21,000.00 | 19,650.00 | 20,200.00 | 3,441.73 | 149,575 |
| 2022-10-12 | 20,850.00 | 21,600.00 | 20,700.00 | 21,000.00 | 3,578.03 | 53,410 |
| 2022-10-11 | 22,400.00 | 22,450.00 | 21,150.00 | 21,250.00 | 3,620.63 | 103,190 |
| 2022-10-07 | 23,000.00 | 23,200.00 | 22,550.00 | 22,850.00 | 3,893.24 | 33,850 |
| 2022-10-06 | 23,700.00 | 23,900.00 | 22,400.00 | 23,200.00 | 3,952.88 | 75,290 |
| 2022-10-05 | 23,550.00 | 23,700.00 | 22,350.00 | 22,500.00 | 3,833.61 | 72,245 |
| 2022-10-04 | 22,500.00 | 23,250.00 | 22,500.00 | 23,200.00 | 3,952.88 | 73,725 |
| 2022-09-30 | 21,500.00 | 22,600.00 | 21,500.00 | 22,300.00 | 3,799.53 | 137,595 |
| 2022-09-29 | 22,600.00 | 23,600.00 | 22,250.00 | 22,250.00 | 3,791.01 | 119,875 |
| 2022-09-28 | 23,200.00 | 24,300.00 | 22,000.00 | 22,400.00 | 3,816.57 | 191,950 |
| 2022-09-27 | 23,400.00 | 24,550.00 | 23,100.00 | 23,750.00 | 4,046.59 | 170,095 |
| 2022-09-26 | 24,700.00 | 24,900.00 | 23,700.00 | 23,850.00 | 4,063.62 | 246,065 |
| 2022-09-23 | 26,400.00 | 27,100.00 | 25,050.00 | 25,200.00 | 4,293.64 | 194,670 |
| 2022-09-22 | 26,700.00 | 28,100.00 | 26,350.00 | 26,850.00 | 4,574.77 | 172,230 |
| 2022-09-21 | 26,350.00 | 27,100.00 | 25,850.00 | 26,700.00 | 4,549.21 | 129,750 |
| 2022-09-20 | 26,200.00 | 26,900.00 | 25,900.00 | 26,200.00 | 4,464.02 | 150,480 |
| 2022-09-19 | 26,600.00 | 26,900.00 | 25,950.00 | 26,200.00 | 4,464.02 | 263,420 |
| 2022-09-16 | 26,950.00 | 27,200.00 | 26,400.00 | 26,900.00 | 4,583.29 | 200,400 |
| 2022-09-15 | 28,100.00 | 28,150.00 | 27,100.00 | 27,350.00 | 4,659.96 | 210,420 |
| 2022-09-14 | 27,600.00 | 28,350.00 | 27,600.00 | 28,100.00 | 4,787.75 | 233,295 |
| 2022-09-13 | 28,400.00 | 29,650.00 | 28,350.00 | 29,200.00 | 4,975.17 | 158,095 |
| 2022-09-08 | 28,650.00 | 29,250.00 | 28,150.00 | 28,150.00 | 4,796.27 | 152,600 |
| 2022-09-07 | 29,400.00 | 29,550.00 | 28,250.00 | 28,600.00 | 4,872.94 | 336,275 |
| 2022-09-06 | 29,550.00 | 30,700.00 | 29,550.00 | 29,550.00 | 5,034.81 | 135,245 |
| 2022-09-05 | 29,950.00 | 30,500.00 | 29,500.00 | 29,800.00 | 5,077.40 | 182,665 |
| 2022-09-02 | 31,950.00 | 31,950.00 | 30,100.00 | 30,450.00 | 5,188.15 | 295,730 |
| 2022-09-01 | 32,500.00 | 32,900.00 | 31,100.00 | 31,550.00 | 5,375.57 | 227,045 |
| 2022-08-31 | 31,700.00 | 32,950.00 | 31,550.00 | 32,500.00 | 5,537.43 | 357,650 |
| 2022-08-30 | 31,850.00 | 32,450.00 | 31,200.00 | 31,650.00 | 5,392.61 | 311,250 |
| 2022-08-29 | 30,900.00 | 32,500.00 | 30,700.00 | 31,750.00 | 5,409.65 | 328,080 |
| 2022-08-26 | 33,050.00 | 33,850.00 | 32,200.00 | 32,200.00 | 5,486.32 | 419,315 |
| 2022-08-25 | 32,800.00 | 34,050.00 | 32,800.00 | 32,850.00 | 5,597.07 | 322,140 |
| 2022-08-24 | 33,600.00 | 34,700.00 | 32,600.00 | 32,800.00 | 5,588.55 | 418,270 |
| 2022-08-23 | 34,400.00 | 35,800.00 | 33,300.00 | 33,450.00 | 5,699.30 | 516,780 |
| 2022-08-22 | 36,200.00 | 37,150.00 | 35,100.00 | 35,300.00 | 6,014.50 | 478,125 |
| 2022-08-19 | 35,600.00 | 37,800.00 | 34,200.00 | 37,100.00 | 6,321.19 | 1,023,100 |
| 2022-08-18 | 37,650.00 | 37,900.00 | 34,900.00 | 35,150.00 | 5,988.95 | 861,510 |
| 2022-08-17 | 38,750.00 | 39,500.00 | 37,600.00 | 37,750.00 | 6,431.94 | 659,485 |
| 2022-08-16 | 37,950.00 | 39,350.00 | 37,050.00 | 38,800.00 | 6,610.84 | 1,122,395 |
| 2022-08-12 | 37,500.00 | 37,950.00 | 36,800.00 | 37,600.00 | 6,406.38 | 478,410 |
| 2022-08-11 | 37,450.00 | 38,200.00 | 37,150.00 | 37,750.00 | 6,431.94 | 513,540 |
| 2022-08-10 | 37,450.00 | 38,400.00 | 36,800.00 | 37,450.00 | 6,380.83 | 646,160 |
| 2022-08-09 | 38,450.00 | 39,100.00 | 36,600.00 | 37,350.00 | 6,363.79 | 1,003,350 |
| 2022-08-08 | 38,650.00 | 39,200.00 | 37,750.00 | 38,450.00 | 6,551.21 | 540,625 |
| 2022-08-05 | 38,000.00 | 39,850.00 | 37,450.00 | 38,700.00 | 6,593.81 | 1,115,330 |
| 2022-08-04 | 38,300.00 | 39,400.00 | 37,200.00 | 37,850.00 | 6,448.98 | 736,965 |
| 2022-08-03 | 40,200.00 | 40,450.00 | 38,400.00 | 39,350.00 | 6,704.55 | 1,660,015 |
| 2022-08-02 | 38,350.00 | 39,400.00 | 36,200.00 | 38,500.00 | 6,559.73 | 2,474,345 |
| 2022-08-01 | 41,350.00 | 41,400.00 | 37,550.00 | 37,550.00 | 6,397.87 | 1,435,980 |
| 2022-07-29 | 35,400.00 | 44,600.00 | 35,350.00 | 42,450.00 | 7,232.74 | 6,786,880 |
| 2022-07-28 | 34,100.00 | 38,250.00 | 34,050.00 | 35,900.00 | 6,116.73 | 2,928,860 |
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.