INFOvine co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	22,000.00	23,900.00	21,150.00	22,700.00	3,867.68	17,360
2022-01-27	22,400.00	22,400.00	21,650.00	22,000.00	3,748.42	6,200
2022-01-26	22,150.00	22,500.00	21,800.00	22,350.00	3,808.05	3,715
2022-01-25	22,200.00	22,400.00	21,550.00	22,400.00	3,816.57	7,535
2022-01-24	22,900.00	22,900.00	22,250.00	22,250.00	3,791.01	10,995
2022-01-21	22,900.00	23,100.00	22,700.00	23,000.00	3,918.80	4,530
2022-01-20	22,000.00	23,500.00	22,000.00	22,850.00	3,893.24	7,745
2022-01-19	22,350.00	22,500.00	21,800.00	22,000.00	3,748.42	10,305
2022-01-18	22,450.00	22,750.00	22,300.00	22,500.00	3,833.61	6,895
2022-01-17	23,500.00	23,500.00	22,500.00	22,500.00	3,833.61	23,925
2022-01-14	23,500.00	24,000.00	23,100.00	23,500.00	4,003.99	14,255
2022-01-13	24,000.00	24,000.00	23,350.00	23,500.00	4,003.99	4,860
2022-01-12	23,400.00	23,600.00	23,200.00	23,550.00	4,012.51	6,865
2022-01-11	23,300.00	23,550.00	23,100.00	23,450.00	3,995.47	16,415
2022-01-10	23,850.00	23,850.00	23,500.00	23,800.00	4,055.11	8,705
2022-01-07	23,400.00	24,000.00	23,400.00	23,850.00	4,063.62	3,250
2022-01-06	23,050.00	23,900.00	23,050.00	23,800.00	4,055.11	10,785
2022-01-05	23,550.00	24,000.00	23,500.00	23,600.00	4,021.03	25,035
2022-01-04	23,300.00	23,900.00	23,300.00	23,800.00	4,055.11	14,440
2022-01-03	23,950.00	23,950.00	23,100.00	23,200.00	3,952.88	35,325
2021-12-30	23,100.00	24,300.00	23,100.00	23,950.00	4,080.66	36,235
2021-12-29	23,600.00	23,600.00	23,100.00	23,300.00	3,969.91	40,875
2021-12-28	23,850.00	24,350.00	23,600.00	23,900.00	3,918.80	80,975
2021-12-27	23,950.00	24,400.00	23,500.00	23,750.00	3,894.20	24,625
2021-12-24	24,650.00	24,650.00	23,800.00	23,850.00	3,910.60	18,615
2021-12-23	24,100.00	24,700.00	23,900.00	24,600.00	4,033.58	35,675
2021-12-22	23,050.00	24,250.00	23,050.00	23,900.00	3,918.80	50,485
2021-12-21	23,350.00	23,550.00	22,800.00	22,800.00	3,738.44	30,800
2021-12-20	23,900.00	24,150.00	23,350.00	23,350.00	3,828.62	18,560
2021-12-17	24,400.00	24,600.00	24,000.00	24,000.00	3,935.20	20,135
2021-12-16	24,750.00	24,850.00	24,250.00	24,250.00	3,976.19	21,255
2021-12-15	24,800.00	24,900.00	24,700.00	24,900.00	4,082.77	4,025
2021-12-14	25,250.00	25,250.00	24,800.00	24,900.00	4,082.77	4,930
2021-12-13	24,700.00	25,250.00	24,550.00	25,250.00	4,140.15	50,510
2021-12-10	25,150.00	25,150.00	24,500.00	24,900.00	4,082.77	16,455
2021-12-09	25,200.00	25,450.00	24,900.00	25,150.00	4,123.76	10,515
2021-12-08	25,550.00	25,550.00	24,850.00	25,200.00	4,131.96	15,045
2021-12-07	25,250.00	25,300.00	24,450.00	24,650.00	4,041.77	26,860
2021-12-06	25,500.00	25,500.00	24,950.00	25,250.00	4,140.15	6,665
2021-12-03	25,550.00	25,850.00	25,250.00	25,500.00	4,181.15	6,520
2021-12-02	24,550.00	25,500.00	24,550.00	25,500.00	4,181.15	9,745
2021-12-01	24,100.00	26,000.00	23,900.00	25,400.00	4,164.75	16,400
2021-11-30	24,850.00	25,300.00	24,500.00	24,500.00	4,017.18	21,700
2021-11-29	24,100.00	25,350.00	24,100.00	25,250.00	4,140.15	26,835
2021-11-26	25,400.00	25,700.00	24,000.00	25,450.00	4,172.95	35,870
2021-11-25	25,600.00	25,900.00	25,350.00	25,400.00	4,164.75	10,605
2021-11-24	25,400.00	26,000.00	25,300.00	26,000.00	4,263.13	11,810
2021-11-23	25,750.00	25,750.00	25,300.00	25,650.00	4,205.74	5,975
2021-11-22	25,450.00	25,750.00	25,000.00	25,750.00	4,222.14	16,760
2021-11-19	25,400.00	25,950.00	24,700.00	25,700.00	4,213.94	17,940
2021-11-18	25,250.00	25,800.00	25,100.00	25,400.00	4,164.75	11,900
2021-11-17	25,400.00	25,700.00	25,300.00	25,650.00	4,205.74	14,810
2021-11-16	26,000.00	26,000.00	25,350.00	25,850.00	4,238.53	19,410
2021-11-15	25,600.00	25,950.00	24,850.00	25,950.00	4,254.93	21,360
2021-11-12	25,250.00	26,000.00	25,100.00	25,600.00	4,197.54	12,425
2021-11-11	25,000.00	25,550.00	24,950.00	25,300.00	4,148.35	16,810
2021-11-10	25,800.00	25,800.00	24,950.00	25,400.00	4,164.75	24,995
2021-11-09	25,950.00	26,050.00	25,600.00	25,900.00	4,246.73	15,770
2021-11-08	26,000.00	26,100.00	25,550.00	26,050.00	4,271.33	21,280
2021-11-05	26,150.00	26,300.00	25,500.00	26,300.00	4,312.32	23,235

← NewerPage 20 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.