INFOvine co. Ltd historical data

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

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

← NewerPage 3 of 21 · 1,211 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.