INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	23,400.00	23,650.00	23,250.00	23,350.00	3,978.43	7,770
2022-04-28	23,200.00	23,750.00	22,950.00	23,400.00	3,986.95	15,740
2022-04-27	23,500.00	23,600.00	23,050.00	23,250.00	3,961.39	33,380
2022-04-26	23,500.00	24,200.00	23,350.00	24,000.00	4,089.18	32,315
2022-04-25	23,800.00	24,100.00	23,700.00	23,800.00	4,055.11	7,125
2022-04-22	24,050.00	24,250.00	23,650.00	24,150.00	4,114.74	9,190
2022-04-21	24,050.00	24,050.00	23,600.00	24,000.00	4,089.18	7,075
2022-04-20	24,250.00	24,250.00	23,900.00	24,050.00	4,097.70	6,180
2022-04-19	23,800.00	24,200.00	23,700.00	24,150.00	4,114.74	11,590
2022-04-18	24,500.00	24,500.00	23,700.00	23,800.00	4,055.11	10,925
2022-04-15	24,000.00	24,600.00	23,850.00	24,500.00	4,174.37	11,250
2022-04-14	24,150.00	24,150.00	23,500.00	24,000.00	4,089.18	6,475
2022-04-13	23,500.00	24,150.00	23,500.00	23,950.00	4,080.66	3,210
2022-04-12	23,650.00	23,850.00	23,350.00	23,500.00	4,003.99	3,045
2022-04-11	23,850.00	23,900.00	23,350.00	23,700.00	4,038.07	9,420
2022-04-08	24,100.00	24,100.00	23,700.00	23,850.00	4,063.62	9,210
2022-04-07	24,600.00	24,600.00	23,750.00	24,200.00	4,123.26	26,540
2022-04-06	24,600.00	24,900.00	24,200.00	24,700.00	4,208.45	17,245
2022-04-05	24,250.00	24,750.00	23,900.00	24,700.00	4,208.45	24,760
2022-04-04	23,750.00	23,950.00	23,650.00	23,850.00	4,063.62	16,790
2022-04-01	23,850.00	24,550.00	23,650.00	24,350.00	4,148.82	9,745
2022-03-31	23,950.00	24,000.00	23,550.00	24,000.00	4,089.18	10,290
2022-03-30	23,750.00	23,950.00	23,600.00	23,950.00	4,080.66	8,000
2022-03-29	23,550.00	23,800.00	23,500.00	23,700.00	4,038.07	3,410
2022-03-28	23,900.00	24,000.00	23,600.00	23,600.00	4,021.03	12,165
2022-03-25	24,300.00	24,300.00	23,550.00	24,250.00	4,131.78	8,160
2022-03-24	24,750.00	24,850.00	23,850.00	24,150.00	4,114.74	6,605
2022-03-23	24,050.00	25,100.00	23,650.00	24,750.00	4,216.97	37,570
2022-03-22	24,100.00	24,150.00	23,700.00	24,100.00	4,106.22	3,800
2022-03-21	24,300.00	24,300.00	23,900.00	24,100.00	4,106.22	1,590
2022-03-18	24,050.00	24,300.00	23,750.00	24,300.00	4,140.30	7,710
2022-03-17	23,750.00	24,400.00	23,600.00	24,300.00	4,140.30	15,240
2022-03-16	23,300.00	23,650.00	23,100.00	23,650.00	4,029.55	3,230
2022-03-15	23,300.00	23,300.00	22,800.00	23,300.00	3,969.91	4,590
2022-03-14	23,500.00	23,500.00	22,950.00	23,450.00	3,995.47	10,640
2022-03-11	23,100.00	23,750.00	23,000.00	23,500.00	4,003.99	6,275
2022-03-10	22,850.00	23,500.00	22,750.00	23,100.00	3,935.84	5,690
2022-03-08	23,150.00	23,150.00	22,550.00	22,800.00	3,884.72	13,980
2022-03-07	23,200.00	23,350.00	22,950.00	23,350.00	3,978.43	3,140
2022-03-04	23,400.00	23,500.00	22,700.00	23,350.00	3,978.43	7,150
2022-03-03	23,300.00	23,500.00	23,150.00	23,350.00	3,978.43	4,910
2022-03-02	23,350.00	23,800.00	22,850.00	23,250.00	3,961.39	13,015
2022-02-28	24,300.00	24,300.00	23,100.00	23,350.00	3,978.43	11,150
2022-02-25	23,800.00	24,300.00	23,800.00	24,300.00	4,140.30	8,770
2022-02-24	24,150.00	24,150.00	23,250.00	23,800.00	4,055.11	5,510
2022-02-23	23,400.00	24,200.00	23,400.00	24,150.00	4,114.74	6,100
2022-02-22	23,000.00	23,650.00	22,900.00	23,650.00	4,029.55	4,540
2022-02-21	23,650.00	23,650.00	22,900.00	23,650.00	4,029.55	8,000
2022-02-18	22,900.00	23,900.00	22,800.00	23,900.00	4,072.14	3,590
2022-02-17	23,050.00	23,100.00	22,800.00	23,000.00	3,918.80	4,965
2022-02-16	22,750.00	23,100.00	22,700.00	22,900.00	3,901.76	3,680
2022-02-15	23,000.00	23,000.00	22,450.00	22,900.00	3,901.76	2,590
2022-02-14	23,650.00	23,700.00	23,000.00	23,000.00	3,918.80	5,860
2022-02-11	23,850.00	24,550.00	23,650.00	23,850.00	4,063.62	7,010
2022-02-10	23,700.00	23,850.00	23,650.00	23,850.00	4,063.62	4,350
2022-02-09	23,700.00	23,850.00	23,500.00	23,850.00	4,063.62	1,560
2022-02-08	23,800.00	23,950.00	23,550.00	23,700.00	4,038.07	2,960
2022-02-07	24,450.00	24,450.00	23,700.00	23,700.00	4,038.07	5,960
2022-02-04	23,900.00	24,450.00	23,600.00	24,450.00	4,165.85	14,885
2022-02-03	22,700.00	23,950.00	22,450.00	23,900.00	4,072.14	15,835

← NewerPage 19 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.