INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 64,400.00 | 65,000.00 | 63,100.00 | 63,400.00 | 12,445.19 | 26,530 |
| 2025-09-30 | 63,800.00 | 66,500.00 | 63,300.00 | 64,400.00 | 12,641.48 | 28,565 |
| 2025-09-29 | 67,200.00 | 67,700.00 | 61,100.00 | 63,800.00 | 12,523.70 | 59,110 |
| 2025-09-26 | 66,400.00 | 67,800.00 | 63,500.00 | 65,100.00 | 12,778.89 | 68,190 |
| 2025-09-25 | 66,600.00 | 66,700.00 | 63,700.00 | 64,400.00 | 12,641.48 | 57,255 |
| 2025-09-24 | 67,500.00 | 68,100.00 | 65,500.00 | 66,200.00 | 12,994.82 | 67,545 |
| 2025-09-23 | 70,600.00 | 70,700.00 | 66,900.00 | 67,300.00 | 13,210.74 | 92,160 |
| 2025-09-22 | 70,600.00 | 71,300.00 | 69,800.00 | 70,600.00 | 13,858.52 | 30,290 |
| 2025-09-19 | 71,900.00 | 72,150.00 | 70,400.00 | 70,600.00 | 13,858.52 | 33,830 |
| 2025-09-18 | 73,500.00 | 73,500.00 | 70,700.00 | 71,400.00 | 14,015.56 | 83,305 |
| 2025-09-17 | 77,300.00 | 77,300.00 | 72,500.00 | 72,900.00 | 14,310.00 | 132,210 |
| 2025-09-16 | 78,300.00 | 78,900.00 | 77,600.00 | 78,000.00 | 15,311.11 | 23,560 |
| 2025-09-15 | 79,900.00 | 83,500.00 | 78,000.00 | 78,100.00 | 15,330.74 | 122,070 |
| 2025-09-12 | 81,500.00 | 81,500.00 | 78,800.00 | 78,800.00 | 15,468.15 | 63,975 |
| 2025-09-11 | 83,200.00 | 84,600.00 | 80,000.00 | 80,400.00 | 15,782.22 | 133,310 |
| 2025-09-10 | 82,400.00 | 85,000.00 | 80,800.00 | 82,700.00 | 16,233.70 | 125,865 |
| 2025-09-09 | 82,800.00 | 84,300.00 | 80,000.00 | 81,000.00 | 15,900.00 | 130,365 |
| 2025-09-08 | 81,000.00 | 82,900.00 | 79,200.00 | 82,700.00 | 16,233.70 | 40,880 |
| 2025-09-05 | 81,100.00 | 82,400.00 | 79,200.00 | 81,000.00 | 15,900.00 | 54,985 |
| 2025-09-04 | 79,800.00 | 81,100.00 | 78,900.00 | 80,300.00 | 15,762.59 | 45,275 |
| 2025-09-03 | 81,500.00 | 81,500.00 | 78,700.00 | 79,800.00 | 15,664.44 | 51,275 |
| 2025-09-02 | 84,700.00 | 84,800.00 | 80,100.00 | 80,800.00 | 15,860.74 | 142,665 |
| 2025-09-01 | 83,600.00 | 86,000.00 | 82,000.00 | 84,600.00 | 16,606.67 | 179,830 |
| 2025-08-29 | 81,500.00 | 92,300.00 | 79,900.00 | 83,500.00 | 16,390.74 | 610,240 |
| 2025-08-28 | 77,200.00 | 84,900.00 | 76,100.00 | 79,400.00 | 15,585.93 | 286,925 |
| 2025-08-27 | 79,100.00 | 79,800.00 | 76,000.00 | 76,800.00 | 15,075.56 | 89,730 |
| 2025-08-26 | 83,700.00 | 83,900.00 | 78,000.00 | 78,300.00 | 15,370.00 | 139,395 |
| 2025-08-25 | 80,700.00 | 89,500.00 | 79,100.00 | 85,700.00 | 16,822.59 | 391,440 |
| 2025-08-22 | 77,800.00 | 80,200.00 | 76,500.00 | 78,300.00 | 15,370.00 | 69,270 |
| 2025-08-21 | 80,500.00 | 81,300.00 | 73,600.00 | 76,800.00 | 15,075.56 | 128,390 |
| 2025-08-20 | 77,400.00 | 82,100.00 | 77,400.00 | 80,500.00 | 15,801.85 | 189,455 |
| 2025-08-19 | 75,000.00 | 79,700.00 | 74,100.00 | 79,200.00 | 15,546.67 | 104,125 |
| 2025-08-18 | 75,000.00 | 77,400.00 | 72,800.00 | 75,000.00 | 14,722.22 | 97,915 |
| 2025-08-14 | 79,800.00 | 80,300.00 | 77,500.00 | 77,700.00 | 15,252.22 | 75,240 |
| 2025-08-13 | 80,100.00 | 84,000.00 | 77,800.00 | 78,700.00 | 15,448.52 | 203,285 |
| 2025-08-12 | 77,900.00 | 81,200.00 | 76,900.00 | 78,700.00 | 15,448.52 | 199,770 |
| 2025-08-11 | 76,200.00 | 82,800.00 | 74,200.00 | 77,700.00 | 15,252.22 | 231,585 |
| 2025-08-08 | 76,000.00 | 78,900.00 | 75,500.00 | 75,900.00 | 14,898.89 | 137,000 |
| 2025-08-07 | 73,300.00 | 84,400.00 | 73,300.00 | 75,900.00 | 14,898.89 | 614,220 |
| 2025-08-06 | 77,700.00 | 80,700.00 | 74,000.00 | 74,100.00 | 14,545.56 | 179,805 |
| 2025-08-05 | 80,000.00 | 81,500.00 | 78,000.00 | 79,000.00 | 15,507.41 | 371,130 |
| 2025-08-04 | 70,500.00 | 89,900.00 | 66,700.00 | 82,000.00 | 16,096.30 | 1,583,560 |
| 2025-08-01 | 62,900.00 | 80,000.00 | 61,200.00 | 71,300.00 | 13,995.93 | 1,788,675 |
| 2025-07-31 | 62,000.00 | 65,800.00 | 61,400.00 | 63,400.00 | 12,445.19 | 235,275 |
| 2025-07-30 | 58,200.00 | 65,900.00 | 57,300.00 | 62,000.00 | 12,170.37 | 444,335 |
| 2025-07-29 | 57,800.00 | 60,800.00 | 55,800.00 | 58,200.00 | 11,424.44 | 180,450 |
| 2025-07-28 | 59,100.00 | 59,800.00 | 56,500.00 | 57,500.00 | 11,287.04 | 115,955 |
| 2025-07-25 | 58,500.00 | 62,200.00 | 58,100.00 | 59,000.00 | 11,581.48 | 149,825 |
| 2025-07-24 | 61,500.00 | 62,900.00 | 57,600.00 | 59,000.00 | 11,581.48 | 248,605 |
| 2025-07-23 | 67,000.00 | 67,500.00 | 61,500.00 | 62,200.00 | 12,209.63 | 443,180 |
| 2025-07-22 | 63,500.00 | 71,600.00 | 59,100.00 | 68,600.00 | 13,465.93 | 2,379,280 |
| 2025-07-21 | 60,800.00 | 62,100.00 | 58,500.00 | 61,000.00 | 11,974.07 | 228,525 |
| 2025-07-18 | 68,400.00 | 69,700.00 | 61,000.00 | 63,400.00 | 12,445.19 | 424,550 |
| 2025-07-17 | 72,400.00 | 72,700.00 | 67,500.00 | 68,800.00 | 13,505.19 | 187,975 |
| 2025-07-16 | 72,500.00 | 73,400.00 | 71,000.00 | 72,500.00 | 14,231.48 | 146,140 |
| 2025-07-15 | 70,000.00 | 73,900.00 | 68,400.00 | 73,900.00 | 14,506.30 | 314,235 |
| 2025-07-14 | 64,800.00 | 84,900.00 | 63,400.00 | 71,200.00 | 13,976.30 | 5,783,930 |
| 2025-07-11 | 54,300.00 | 70,700.00 | 53,800.00 | 66,500.00 | 13,053.70 | 7,794,175 |
| 2025-07-10 | 59,500.00 | 63,700.00 | 52,800.00 | 54,400.00 | 10,678.52 | 4,505,895 |
| 2025-07-09 | 46,350.00 | 57,000.00 | 45,400.00 | 57,000.00 | 11,188.89 | 1,424,665 |
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.