INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 62,300.00 | 65,500.00 | 61,800.00 | 64,300.00 | 12,860.00 | 43,720 |
| 2026-01-02 | 63,100.00 | 63,100.00 | 61,500.00 | 62,300.00 | 12,460.00 | 10,775 |
| 2025-12-30 | 63,600.00 | 63,700.00 | 62,300.00 | 62,400.00 | 12,480.00 | 6,505 |
| 2025-12-29 | 63,200.00 | 64,700.00 | 62,500.00 | 63,600.00 | 12,720.00 | 12,185 |
| 2025-12-26 | 64,600.00 | 66,100.00 | 64,000.00 | 64,800.00 | 12,720.00 | 9,555 |
| 2025-12-24 | 64,600.00 | 64,900.00 | 64,100.00 | 64,600.00 | 12,680.74 | 9,490 |
| 2025-12-23 | 66,600.00 | 66,600.00 | 64,500.00 | 64,600.00 | 12,680.74 | 19,515 |
| 2025-12-22 | 67,500.00 | 67,700.00 | 65,900.00 | 66,600.00 | 13,073.33 | 14,885 |
| 2025-12-19 | 66,800.00 | 68,000.00 | 66,300.00 | 67,500.00 | 13,250.00 | 7,455 |
| 2025-12-18 | 68,900.00 | 70,900.00 | 66,200.00 | 66,800.00 | 13,112.59 | 28,155 |
| 2025-12-17 | 72,800.00 | 73,000.00 | 69,300.00 | 69,500.00 | 13,642.59 | 24,715 |
| 2025-12-16 | 66,400.00 | 77,200.00 | 65,700.00 | 72,800.00 | 14,290.37 | 80,240 |
| 2025-12-15 | 66,500.00 | 68,300.00 | 65,800.00 | 66,900.00 | 13,132.22 | 8,735 |
| 2025-12-12 | 68,000.00 | 68,800.00 | 66,700.00 | 68,100.00 | 13,367.78 | 8,930 |
| 2025-12-11 | 71,900.00 | 71,900.00 | 67,500.00 | 67,700.00 | 13,289.26 | 26,330 |
| 2025-12-10 | 70,700.00 | 70,800.00 | 69,300.00 | 69,900.00 | 13,721.11 | 10,280 |
| 2025-12-09 | 70,000.00 | 71,200.00 | 70,000.00 | 70,600.00 | 13,858.52 | 6,965 |
| 2025-12-08 | 71,100.00 | 72,300.00 | 70,400.00 | 70,600.00 | 13,858.52 | 11,295 |
| 2025-12-05 | 72,200.00 | 73,700.00 | 71,300.00 | 72,300.00 | 14,192.22 | 9,385 |
| 2025-12-04 | 74,500.00 | 74,500.00 | 71,700.00 | 72,200.00 | 14,172.59 | 15,815 |
| 2025-12-03 | 75,600.00 | 75,600.00 | 72,600.00 | 73,600.00 | 14,447.41 | 9,680 |
| 2025-12-02 | 75,200.00 | 75,900.00 | 73,000.00 | 73,900.00 | 14,506.30 | 12,305 |
| 2025-12-01 | 75,100.00 | 77,000.00 | 73,300.00 | 75,300.00 | 14,781.11 | 22,935 |
| 2025-11-28 | 70,600.00 | 76,300.00 | 70,600.00 | 74,800.00 | 14,682.96 | 64,145 |
| 2025-11-27 | 75,400.00 | 77,000.00 | 70,500.00 | 70,600.00 | 13,858.52 | 51,145 |
| 2025-11-26 | 72,300.00 | 76,350.00 | 72,000.00 | 76,200.00 | 14,957.78 | 32,960 |
| 2025-11-25 | 67,900.00 | 74,300.00 | 67,900.00 | 72,300.00 | 14,192.22 | 80,895 |
| 2025-11-24 | 67,500.00 | 70,000.00 | 66,400.00 | 68,100.00 | 13,367.78 | 16,005 |
| 2025-11-21 | 66,900.00 | 71,700.00 | 66,400.00 | 67,500.00 | 13,250.00 | 8,735 |
| 2025-11-20 | 70,200.00 | 70,200.00 | 68,100.00 | 69,000.00 | 13,544.44 | 14,105 |
| 2025-11-19 | 67,600.00 | 70,600.00 | 66,500.00 | 69,500.00 | 13,642.59 | 27,365 |
| 2025-11-18 | 71,300.00 | 71,300.00 | 67,000.00 | 67,600.00 | 13,269.63 | 26,325 |
| 2025-11-17 | 72,000.00 | 74,900.00 | 70,700.00 | 71,300.00 | 13,995.93 | 19,290 |
| 2025-11-14 | 79,000.00 | 80,000.00 | 72,000.00 | 72,000.00 | 14,133.33 | 65,865 |
| 2025-11-13 | 79,500.00 | 81,000.00 | 78,000.00 | 79,900.00 | 15,684.07 | 30,590 |
| 2025-11-12 | 75,500.00 | 80,400.00 | 73,900.00 | 79,900.00 | 15,684.07 | 108,590 |
| 2025-11-11 | 72,500.00 | 75,600.00 | 70,800.00 | 75,600.00 | 14,840.00 | 63,195 |
| 2025-11-10 | 71,600.00 | 74,500.00 | 70,700.00 | 71,300.00 | 13,995.93 | 46,835 |
| 2025-11-07 | 71,600.00 | 74,000.00 | 70,400.00 | 71,200.00 | 13,976.30 | 68,695 |
| 2025-11-06 | 64,800.00 | 72,600.00 | 62,900.00 | 71,600.00 | 14,054.82 | 81,130 |
| 2025-11-05 | 65,900.00 | 66,200.00 | 61,000.00 | 65,000.00 | 12,759.26 | 37,350 |
| 2025-11-04 | 67,300.00 | 67,500.00 | 65,000.00 | 65,800.00 | 12,916.30 | 15,455 |
| 2025-11-03 | 67,000.00 | 68,400.00 | 66,800.00 | 67,300.00 | 13,210.74 | 11,505 |
| 2025-10-31 | 66,000.00 | 67,500.00 | 65,800.00 | 67,000.00 | 13,151.85 | 7,245 |
| 2025-10-30 | 66,300.00 | 69,000.00 | 66,200.00 | 66,700.00 | 13,092.96 | 7,575 |
| 2025-10-29 | 66,000.00 | 67,000.00 | 65,600.00 | 66,900.00 | 13,132.22 | 9,150 |
| 2025-10-28 | 66,400.00 | 67,400.00 | 65,800.00 | 66,000.00 | 12,955.56 | 7,325 |
| 2025-10-27 | 67,700.00 | 69,900.00 | 66,000.00 | 66,300.00 | 13,014.44 | 16,200 |
| 2025-10-24 | 67,900.00 | 69,500.00 | 67,000.00 | 68,000.00 | 13,348.15 | 13,270 |
| 2025-10-23 | 71,000.00 | 71,000.00 | 66,700.00 | 68,300.00 | 13,407.04 | 29,635 |
| 2025-10-22 | 69,700.00 | 73,500.00 | 69,500.00 | 71,000.00 | 13,937.04 | 43,880 |
| 2025-10-21 | 66,300.00 | 77,500.00 | 66,300.00 | 69,500.00 | 13,642.59 | 192,550 |
| 2025-10-20 | 63,000.00 | 67,500.00 | 63,000.00 | 66,200.00 | 12,994.82 | 30,960 |
| 2025-10-17 | 65,800.00 | 66,000.00 | 63,000.00 | 63,000.00 | 12,366.67 | 22,670 |
| 2025-10-16 | 67,000.00 | 67,200.00 | 64,600.00 | 66,000.00 | 12,955.56 | 36,630 |
| 2025-10-15 | 64,600.00 | 67,000.00 | 61,700.00 | 66,900.00 | 13,132.22 | 47,130 |
| 2025-10-14 | 63,500.00 | 64,100.00 | 62,100.00 | 63,000.00 | 12,366.67 | 35,070 |
| 2025-10-13 | 62,700.00 | 64,700.00 | 61,800.00 | 63,100.00 | 12,386.30 | 17,330 |
| 2025-10-10 | 65,000.00 | 65,100.00 | 62,200.00 | 63,200.00 | 12,405.93 | 34,455 |
| 2025-10-02 | 63,400.00 | 66,000.00 | 62,000.00 | 65,000.00 | 12,759.26 | 31,285 |
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.