INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,790.00 | 6,800.00 | 6,240.00 | 6,800.00 | 6,800.00 | 17,007 |
| 2026-07-20 | 6,790.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,730.00 | 4,456 |
| 2026-07-16 | 6,880.00 | 6,880.00 | 6,630.00 | 6,800.00 | 6,800.00 | 4,008 |
| 2026-07-15 | 6,700.00 | 6,970.00 | 6,600.00 | 6,860.00 | 6,860.00 | 10,835 |
| 2026-07-14 | 7,160.00 | 7,160.00 | 6,400.00 | 6,530.00 | 6,530.00 | 27,080 |
| 2026-07-13 | 7,380.00 | 7,410.00 | 6,800.00 | 7,210.00 | 7,210.00 | 15,715 |
| 2026-07-10 | 6,800.00 | 7,470.00 | 6,750.00 | 7,380.00 | 7,380.00 | 13,359 |
| 2026-07-09 | 6,840.00 | 6,840.00 | 6,570.00 | 6,800.00 | 6,800.00 | 6,976 |
| 2026-07-08 | 6,980.00 | 7,140.00 | 6,560.00 | 6,840.00 | 6,840.00 | 11,310 |
| 2026-07-07 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 9,147 |
| 2026-07-06 | 7,070.00 | 7,070.00 | 6,640.00 | 7,000.00 | 7,000.00 | 4,022 |
| 2026-07-03 | 6,850.00 | 6,930.00 | 6,520.00 | 6,930.00 | 6,930.00 | 8,254 |
| 2026-07-02 | 7,190.00 | 7,190.00 | 6,590.00 | 6,800.00 | 6,800.00 | 9,868 |
| 2026-07-01 | 7,030.00 | 7,050.00 | 6,660.00 | 7,040.00 | 7,040.00 | 11,998 |
| 2026-06-30 | 6,800.00 | 6,980.00 | 6,650.00 | 6,900.00 | 6,900.00 | 6,351 |
| 2026-06-29 | 6,560.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 13,151 |
| 2026-06-26 | 6,860.00 | 6,860.00 | 6,320.00 | 6,610.00 | 6,610.00 | 10,478 |
| 2026-06-25 | 6,560.00 | 6,960.00 | 6,550.00 | 6,860.00 | 6,860.00 | 20,215 |
| 2026-06-24 | 6,540.00 | 7,190.00 | 6,540.00 | 6,870.00 | 6,870.00 | 23,922 |
| 2026-06-23 | 7,280.00 | 7,340.00 | 6,610.00 | 6,680.00 | 6,680.00 | 30,317 |
| 2026-06-22 | 7,420.00 | 7,450.00 | 6,825.00 | 7,140.00 | 7,140.00 | 19,583 |
| 2026-06-19 | 8,000.00 | 8,000.00 | 7,060.00 | 7,430.00 | 7,430.00 | 35,901 |
| 2026-06-18 | 7,990.00 | 8,080.00 | 7,730.00 | 8,020.00 | 8,020.00 | 8,863 |
| 2026-06-17 | 7,860.00 | 8,060.00 | 7,630.00 | 8,050.00 | 8,050.00 | 7,427 |
| 2026-06-16 | 7,990.00 | 7,990.00 | 7,610.00 | 7,710.00 | 7,710.00 | 13,583 |
| 2026-06-15 | 7,920.00 | 8,130.00 | 7,740.00 | 8,050.00 | 8,050.00 | 7,011 |
| 2026-06-12 | 7,790.00 | 8,160.00 | 7,700.00 | 7,850.00 | 7,850.00 | 11,726 |
| 2026-06-11 | 7,580.00 | 7,890.00 | 7,490.00 | 7,760.00 | 7,760.00 | 9,627 |
| 2026-06-10 | 7,840.00 | 7,840.00 | 7,330.00 | 7,640.00 | 7,640.00 | 12,285 |
| 2026-06-09 | 8,000.00 | 8,000.00 | 7,410.00 | 7,760.00 | 7,760.00 | 21,271 |
| 2026-06-08 | 7,010.00 | 8,000.00 | 7,010.00 | 8,000.00 | 8,000.00 | 21,637 |
| 2026-06-05 | 8,060.00 | 8,240.00 | 7,810.00 | 8,080.00 | 8,080.00 | 16,511 |
| 2026-06-04 | 8,160.00 | 8,700.00 | 8,010.00 | 8,140.00 | 8,140.00 | 12,084 |
| 2026-06-02 | 8,280.00 | 8,560.00 | 7,770.00 | 8,530.00 | 8,530.00 | 26,561 |
| 2026-06-01 | 8,860.00 | 8,860.00 | 8,300.00 | 8,340.00 | 8,340.00 | 25,496 |
| 2026-05-29 | 9,310.00 | 9,550.00 | 8,580.00 | 8,860.00 | 8,860.00 | 37,641 |
| 2026-05-28 | 9,620.00 | 9,670.00 | 9,000.00 | 9,380.00 | 9,380.00 | 36,602 |
| 2026-05-27 | 9,950.00 | 10,060.00 | 9,580.00 | 9,620.00 | 9,620.00 | 31,447 |
| 2026-05-26 | 10,540.00 | 10,650.00 | 9,950.00 | 9,950.00 | 9,950.00 | 37,948 |
| 2026-05-22 | 10,310.00 | 10,840.00 | 10,310.00 | 10,540.00 | 10,540.00 | 6,293 |
| 2026-05-21 | 10,300.00 | 11,180.00 | 10,170.00 | 10,520.00 | 10,520.00 | 32,361 |
| 2026-05-20 | 10,450.00 | 10,960.00 | 9,740.00 | 10,390.00 | 10,390.00 | 38,588 |
| 2026-05-19 | 11,020.00 | 13,800.00 | 10,690.00 | 10,980.00 | 10,980.00 | 182,992 |
| 2026-05-18 | 11,370.00 | 11,400.00 | 10,500.00 | 11,040.00 | 11,040.00 | 18,671 |
| 2026-05-15 | 11,690.00 | 11,690.00 | 11,140.00 | 11,370.00 | 11,370.00 | 19,496 |
| 2026-05-14 | 11,790.00 | 12,080.00 | 11,530.00 | 11,810.00 | 11,810.00 | 12,278 |
| 2026-05-13 | 11,500.00 | 12,260.00 | 11,500.00 | 11,900.00 | 11,900.00 | 11,259 |
| 2026-05-12 | 12,940.00 | 13,070.00 | 12,040.00 | 12,200.00 | 12,200.00 | 23,241 |
| 2026-05-11 | 13,340.00 | 13,340.00 | 12,860.00 | 12,910.00 | 12,910.00 | 13,692 |
| 2026-05-08 | 12,660.00 | 13,040.00 | 11,880.00 | 13,010.00 | 13,010.00 | 14,727 |
| 2026-05-07 | 12,360.00 | 12,680.00 | 12,360.00 | 12,650.00 | 12,650.00 | 12,348 |
| 2026-05-06 | 12,830.00 | 12,840.00 | 12,310.00 | 12,620.00 | 12,620.00 | 22,214 |
| 2026-05-04 | 12,490.00 | 13,340.00 | 12,460.00 | 12,830.00 | 12,830.00 | 19,748 |
| 2026-04-30 | 12,720.00 | 12,930.00 | 12,490.00 | 12,490.00 | 12,490.00 | 28,342 |
| 2026-04-29 | 13,770.00 | 13,770.00 | 12,605.00 | 12,720.00 | 12,720.00 | 79,676 |
| 2026-04-28 | 14,610.00 | 14,750.00 | 13,760.00 | 13,760.00 | 13,760.00 | 51,320 |
| 2026-04-09 | 69,400.00 | 71,400.00 | 67,400.00 | 68,900.00 | 13,780.00 | 30,210 |
| 2026-04-08 | 67,100.00 | 68,800.00 | 65,300.00 | 68,600.00 | 13,720.00 | 35,015 |
| 2026-04-07 | 67,900.00 | 67,900.00 | 64,850.00 | 65,000.00 | 13,000.00 | 16,320 |
| 2026-04-06 | 66,200.00 | 67,300.00 | 65,700.00 | 66,600.00 | 13,320.00 | 11,105 |
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.