INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 67,800.00 | 69,300.00 | 65,500.00 | 66,700.00 | 13,340.00 | 14,675 |
| 2026-04-02 | 67,800.00 | 68,600.00 | 64,600.00 | 66,000.00 | 13,200.00 | 10,885 |
| 2026-04-01 | 66,900.00 | 67,700.00 | 65,800.00 | 67,700.00 | 13,540.00 | 9,680 |
| 2026-03-31 | 64,600.00 | 66,200.00 | 64,000.00 | 64,700.00 | 12,940.00 | 19,440 |
| 2026-03-30 | 65,500.00 | 66,600.00 | 64,900.00 | 65,400.00 | 13,080.00 | 23,795 |
| 2026-03-27 | 66,600.00 | 68,700.00 | 66,500.00 | 68,300.00 | 13,660.00 | 22,390 |
| 2026-03-26 | 69,100.00 | 70,000.00 | 67,400.00 | 67,400.00 | 13,480.00 | 19,830 |
| 2026-03-25 | 69,300.00 | 69,600.00 | 67,350.00 | 67,700.00 | 13,540.00 | 36,240 |
| 2026-03-24 | 71,600.00 | 72,400.00 | 68,600.00 | 69,200.00 | 13,840.00 | 13,715 |
| 2026-03-23 | 75,300.00 | 75,300.00 | 70,000.00 | 70,000.00 | 14,000.00 | 23,795 |
| 2026-03-20 | 74,500.00 | 76,800.00 | 73,600.00 | 76,000.00 | 15,200.00 | 11,920 |
| 2026-03-19 | 74,700.00 | 75,200.00 | 73,400.00 | 74,500.00 | 14,900.00 | 26,005 |
| 2026-03-18 | 76,100.00 | 76,800.00 | 74,600.00 | 74,700.00 | 14,940.00 | 26,275 |
| 2026-03-17 | 76,300.00 | 77,900.00 | 76,100.00 | 76,100.00 | 15,220.00 | 13,715 |
| 2026-03-16 | 79,300.00 | 79,300.00 | 74,000.00 | 76,300.00 | 15,260.00 | 51,930 |
| 2026-03-13 | 85,100.00 | 85,100.00 | 79,300.00 | 80,200.00 | 16,040.00 | 58,460 |
| 2026-03-12 | 78,600.00 | 86,600.00 | 78,600.00 | 85,900.00 | 17,180.00 | 123,510 |
| 2026-03-11 | 76,700.00 | 79,700.00 | 75,100.00 | 78,500.00 | 15,700.00 | 40,480 |
| 2026-03-10 | 73,700.00 | 74,400.00 | 72,000.00 | 73,200.00 | 14,640.00 | 17,055 |
| 2026-03-09 | 73,100.00 | 74,800.00 | 69,800.00 | 72,200.00 | 14,440.00 | 50,045 |
| 2026-03-06 | 77,200.00 | 81,000.00 | 77,100.00 | 78,500.00 | 15,700.00 | 36,095 |
| 2026-03-05 | 78,200.00 | 82,300.00 | 78,200.00 | 80,300.00 | 16,060.00 | 44,745 |
| 2026-03-04 | 82,400.00 | 84,000.00 | 75,000.00 | 75,900.00 | 15,180.00 | 80,455 |
| 2026-03-03 | 82,900.00 | 89,900.00 | 81,200.00 | 88,900.00 | 17,780.00 | 126,965 |
| 2026-02-27 | 80,400.00 | 94,100.00 | 79,000.00 | 87,000.00 | 17,400.00 | 243,695 |
| 2026-02-26 | 90,400.00 | 91,500.00 | 80,100.00 | 80,400.00 | 16,080.00 | 166,965 |
| 2026-02-25 | 91,200.00 | 95,800.00 | 87,600.00 | 88,400.00 | 17,680.00 | 144,635 |
| 2026-02-24 | 91,200.00 | 98,000.00 | 87,000.00 | 90,500.00 | 18,100.00 | 67,630 |
| 2026-02-23 | 100,000.00 | 100,800.00 | 88,600.00 | 91,100.00 | 18,220.00 | 202,340 |
| 2026-02-20 | 85,800.00 | 88,900.00 | 83,000.00 | 85,900.00 | 17,180.00 | 85,205 |
| 2026-02-19 | 86,000.00 | 90,800.00 | 82,100.00 | 82,600.00 | 16,520.00 | 57,475 |
| 2026-02-13 | 89,500.00 | 98,400.00 | 83,600.00 | 83,700.00 | 16,740.00 | 184,865 |
| 2026-02-12 | 79,100.00 | 87,000.00 | 79,000.00 | 86,000.00 | 17,200.00 | 70,530 |
| 2026-02-11 | 79,900.00 | 80,100.00 | 77,300.00 | 79,600.00 | 15,920.00 | 16,915 |
| 2026-02-10 | 81,000.00 | 81,300.00 | 79,100.00 | 79,900.00 | 15,980.00 | 19,645 |
| 2026-02-09 | 79,700.00 | 81,300.00 | 76,100.00 | 80,600.00 | 16,120.00 | 47,865 |
| 2026-02-06 | 74,200.00 | 77,900.00 | 72,700.00 | 77,700.00 | 15,540.00 | 26,895 |
| 2026-02-05 | 78,000.00 | 80,600.00 | 74,200.00 | 75,700.00 | 15,140.00 | 76,365 |
| 2026-02-04 | 83,800.00 | 83,800.00 | 78,100.00 | 80,300.00 | 16,060.00 | 89,270 |
| 2026-02-03 | 86,100.00 | 88,800.00 | 78,300.00 | 85,500.00 | 17,100.00 | 193,545 |
| 2026-02-02 | 84,500.00 | 90,900.00 | 81,100.00 | 85,400.00 | 17,080.00 | 357,460 |
| 2026-01-30 | 76,700.00 | 76,700.00 | 73,600.00 | 73,700.00 | 14,740.00 | 19,315 |
| 2026-01-29 | 72,500.00 | 75,500.00 | 71,300.00 | 74,400.00 | 14,880.00 | 18,675 |
| 2026-01-28 | 74,900.00 | 74,900.00 | 72,000.00 | 72,500.00 | 14,500.00 | 15,935 |
| 2026-01-27 | 71,900.00 | 76,500.00 | 70,400.00 | 73,100.00 | 14,620.00 | 39,525 |
| 2026-01-26 | 73,600.00 | 73,600.00 | 71,200.00 | 71,800.00 | 14,360.00 | 30,945 |
| 2026-01-23 | 74,000.00 | 79,200.00 | 72,000.00 | 72,900.00 | 14,580.00 | 132,585 |
| 2026-01-22 | 75,100.00 | 75,750.00 | 69,400.00 | 69,700.00 | 13,940.00 | 47,985 |
| 2026-01-21 | 73,000.00 | 75,900.00 | 72,200.00 | 75,100.00 | 15,020.00 | 23,730 |
| 2026-01-20 | 69,000.00 | 76,000.00 | 67,600.00 | 75,500.00 | 15,100.00 | 67,145 |
| 2026-01-19 | 63,500.00 | 70,400.00 | 63,500.00 | 69,000.00 | 13,800.00 | 68,430 |
| 2026-01-16 | 64,800.00 | 65,100.00 | 63,000.00 | 64,100.00 | 12,820.00 | 22,630 |
| 2026-01-15 | 63,900.00 | 70,000.00 | 63,500.00 | 65,000.00 | 13,000.00 | 50,835 |
| 2026-01-14 | 62,500.00 | 63,000.00 | 61,400.00 | 62,500.00 | 12,500.00 | 18,040 |
| 2026-01-13 | 61,700.00 | 63,900.00 | 59,200.00 | 62,400.00 | 12,480.00 | 21,210 |
| 2026-01-12 | 62,100.00 | 63,000.00 | 61,000.00 | 61,600.00 | 12,320.00 | 12,280 |
| 2026-01-09 | 62,600.00 | 63,800.00 | 62,500.00 | 62,700.00 | 12,540.00 | 11,895 |
| 2026-01-08 | 63,200.00 | 63,400.00 | 61,800.00 | 62,700.00 | 12,540.00 | 4,250 |
| 2026-01-07 | 63,600.00 | 63,600.00 | 62,500.00 | 62,500.00 | 12,500.00 | 15,185 |
| 2026-01-06 | 63,700.00 | 64,100.00 | 62,600.00 | 63,600.00 | 12,720.00 | 5,350 |
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.