INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	31,900.00	35,900.00	31,900.00	34,600.00	5,895.24	3,424,410
2022-07-26	32,300.00	33,250.00	31,150.00	31,600.00	5,384.09	473,775
2022-07-25	33,250.00	33,600.00	31,900.00	32,400.00	5,520.40	483,935
2022-07-22	34,750.00	35,300.00	33,500.00	33,700.00	5,741.89	478,080
2022-07-21	36,250.00	36,350.00	34,450.00	34,900.00	5,946.35	625,640
2022-07-20	36,750.00	37,650.00	35,700.00	36,750.00	6,261.56	1,116,920
2022-07-19	32,250.00	40,800.00	32,050.00	36,450.00	6,210.44	5,375,105
2022-07-18	30,500.00	33,100.00	30,300.00	32,000.00	5,452.24	971,235
2022-07-15	33,150.00	33,800.00	30,150.00	30,700.00	5,230.75	1,165,940
2022-07-14	30,050.00	35,150.00	29,900.00	34,050.00	5,801.53	3,952,220
2022-07-13	31,500.00	31,600.00	30,000.00	30,250.00	5,154.07	580,595
2022-07-12	33,550.00	34,550.00	31,300.00	31,950.00	5,443.72	1,337,705
2022-07-11	30,300.00	38,100.00	30,150.00	33,400.00	5,690.78	4,890,515
2022-07-08	31,050.00	33,000.00	29,850.00	30,300.00	5,162.59	1,371,740
2022-07-07	37,000.00	37,000.00	29,150.00	30,900.00	5,264.82	2,879,165
2022-07-06	25,400.00	32,300.00	25,200.00	32,300.00	5,503.36	3,933,525
2022-07-05	23,450.00	25,400.00	23,450.00	24,850.00	4,234.01	87,440
2022-07-04	24,300.00	24,600.00	22,650.00	23,350.00	3,978.43	112,770
2022-07-01	25,550.00	25,700.00	24,300.00	24,300.00	4,140.30	95,400
2022-06-30	26,000.00	26,950.00	25,250.00	25,600.00	4,361.79	120,445
2022-06-29	25,150.00	26,500.00	24,850.00	25,700.00	4,378.83	109,120
2022-06-28	25,400.00	25,800.00	24,700.00	25,250.00	4,302.16	90,820
2022-06-27	24,700.00	25,500.00	24,650.00	25,450.00	4,336.24	91,050
2022-06-24	24,100.00	26,500.00	23,800.00	24,700.00	4,208.45	316,555
2022-06-23	25,350.00	26,950.00	24,200.00	24,450.00	4,165.85	298,740
2022-06-22	24,250.00	28,450.00	24,050.00	25,800.00	4,395.87	938,960
2022-06-21	24,650.00	25,350.00	24,150.00	24,250.00	4,131.78	150,135
2022-06-20	25,950.00	28,800.00	24,950.00	25,000.00	4,259.56	633,795
2022-06-17	28,300.00	29,300.00	25,900.00	25,900.00	4,412.91	287,865
2022-06-16	30,600.00	30,750.00	28,400.00	29,500.00	5,026.29	680,230
2022-06-15	27,850.00	29,500.00	26,500.00	29,500.00	5,026.29	677,705
2022-06-14	25,700.00	30,000.00	25,200.00	27,650.00	4,711.08	963,895
2022-06-13	24,700.00	29,500.00	24,600.00	25,750.00	4,387.35	772,335
2022-06-10	25,450.00	25,450.00	24,700.00	25,450.00	4,336.24	43,735
2022-06-09	26,500.00	26,500.00	24,900.00	25,700.00	4,378.83	126,295
2022-06-08	24,000.00	29,500.00	24,000.00	26,050.00	4,438.47	955,950
2022-06-07	23,750.00	24,000.00	23,750.00	24,000.00	4,089.18	8,370
2022-06-03	23,900.00	24,100.00	23,850.00	24,000.00	4,089.18	5,155
2022-06-02	23,800.00	24,100.00	23,800.00	23,950.00	4,080.66	4,660
2022-05-31	23,850.00	23,950.00	23,650.00	23,800.00	4,055.11	12,345
2022-05-30	23,500.00	23,850.00	23,500.00	23,800.00	4,055.11	5,030
2022-05-27	23,650.00	23,800.00	23,550.00	23,600.00	4,021.03	700
2022-05-26	23,750.00	23,950.00	23,600.00	23,650.00	4,029.55	3,325
2022-05-25	24,250.00	24,300.00	23,600.00	23,800.00	4,055.11	7,650
2022-05-24	24,000.00	24,500.00	23,800.00	24,350.00	4,148.82	13,145
2022-05-23	24,000.00	24,050.00	23,900.00	24,000.00	4,089.18	10,040
2022-05-20	23,800.00	24,100.00	23,500.00	24,000.00	4,089.18	12,595
2022-05-19	23,900.00	23,950.00	23,700.00	23,800.00	4,055.11	4,805
2022-05-18	23,500.00	24,000.00	23,350.00	23,900.00	4,072.14	8,940
2022-05-17	23,250.00	23,600.00	23,150.00	23,500.00	4,003.99	3,495
2022-05-16	23,150.00	23,450.00	23,000.00	23,400.00	3,986.95	3,105
2022-05-13	23,000.00	23,200.00	22,900.00	23,150.00	3,944.36	1,130
2022-05-12	23,450.00	23,450.00	22,600.00	23,100.00	3,935.84	5,425
2022-05-11	22,700.00	23,500.00	22,500.00	23,500.00	4,003.99	5,885
2022-05-10	22,500.00	22,900.00	22,400.00	22,800.00	3,884.72	1,985
2022-05-09	23,150.00	23,200.00	22,850.00	22,900.00	3,901.76	5,035
2022-05-06	23,150.00	23,400.00	23,050.00	23,300.00	3,969.91	5,905
2022-05-04	23,700.00	23,950.00	23,650.00	23,750.00	4,046.59	2,835
2022-05-03	23,450.00	24,000.00	23,400.00	24,000.00	4,089.18	12,370
2022-05-02	23,100.00	23,350.00	23,000.00	23,300.00	3,969.91	11,755

← NewerPage 18 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.