INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 46,350.00 | 57,000.00 | 45,400.00 | 57,000.00 | 11,188.89 | 1,424,665 |
| 2025-07-08 | 42,500.00 | 44,800.00 | 41,700.00 | 43,850.00 | 8,607.59 | 143,545 |
| 2025-07-07 | 42,050.00 | 42,900.00 | 40,850.00 | 42,200.00 | 8,283.70 | 46,885 |
| 2025-07-04 | 42,000.00 | 43,200.00 | 42,000.00 | 42,900.00 | 8,421.11 | 47,810 |
| 2025-07-03 | 43,000.00 | 43,350.00 | 42,050.00 | 42,750.00 | 8,391.67 | 72,635 |
| 2025-07-02 | 42,700.00 | 43,750.00 | 42,450.00 | 43,000.00 | 8,440.74 | 33,010 |
| 2025-07-01 | 42,600.00 | 43,850.00 | 42,400.00 | 42,700.00 | 8,381.85 | 50,955 |
| 2025-06-30 | 42,600.00 | 43,250.00 | 42,000.00 | 42,600.00 | 8,362.22 | 18,005 |
| 2025-06-27 | 42,700.00 | 43,500.00 | 42,450.00 | 42,600.00 | 8,362.22 | 41,940 |
| 2025-06-26 | 43,350.00 | 43,850.00 | 42,100.00 | 43,850.00 | 8,607.59 | 20,040 |
| 2025-06-25 | 44,150.00 | 44,150.00 | 42,750.00 | 43,700.00 | 8,578.15 | 21,170 |
| 2025-06-24 | 43,150.00 | 44,800.00 | 42,400.00 | 43,650.00 | 8,568.33 | 28,380 |
| 2025-06-23 | 43,000.00 | 43,350.00 | 41,950.00 | 43,000.00 | 8,440.74 | 12,705 |
| 2025-06-20 | 44,900.00 | 44,900.00 | 42,150.00 | 43,000.00 | 8,440.74 | 70,285 |
| 2025-06-19 | 42,900.00 | 44,950.00 | 42,050.00 | 44,900.00 | 8,813.70 | 26,930 |
| 2025-06-18 | 43,200.00 | 43,800.00 | 41,800.00 | 42,850.00 | 8,411.30 | 45,115 |
| 2025-06-17 | 41,750.00 | 43,450.00 | 41,750.00 | 43,200.00 | 8,480.00 | 41,525 |
| 2025-06-16 | 40,450.00 | 41,750.00 | 39,900.00 | 41,750.00 | 8,195.37 | 16,245 |
| 2025-06-13 | 42,350.00 | 42,350.00 | 39,550.00 | 40,450.00 | 7,940.19 | 40,835 |
| 2025-06-12 | 42,750.00 | 43,100.00 | 41,300.00 | 41,950.00 | 8,234.63 | 24,575 |
| 2025-06-11 | 43,200.00 | 43,400.00 | 42,100.00 | 42,750.00 | 8,391.67 | 39,990 |
| 2025-06-10 | 44,500.00 | 45,250.00 | 42,100.00 | 43,200.00 | 8,480.00 | 80,715 |
| 2025-06-09 | 43,550.00 | 46,550.00 | 43,550.00 | 43,950.00 | 8,627.22 | 88,985 |
| 2025-06-05 | 39,000.00 | 43,650.00 | 39,000.00 | 43,450.00 | 8,529.07 | 226,875 |
| 2025-06-04 | 37,450.00 | 39,900.00 | 37,000.00 | 38,950.00 | 7,645.74 | 86,415 |
| 2025-06-02 | 37,000.00 | 37,450.00 | 36,750.00 | 37,400.00 | 7,341.48 | 3,530 |
| 2025-05-30 | 37,450.00 | 37,450.00 | 36,400.00 | 37,400.00 | 7,341.48 | 15,450 |
| 2025-05-29 | 37,400.00 | 38,600.00 | 37,400.00 | 37,450.00 | 7,351.30 | 17,250 |
| 2025-05-28 | 37,150.00 | 38,250.00 | 37,100.00 | 37,600.00 | 7,380.74 | 19,080 |
| 2025-05-27 | 38,000.00 | 38,300.00 | 37,100.00 | 37,600.00 | 7,380.74 | 15,915 |
| 2025-05-26 | 38,300.00 | 38,550.00 | 37,300.00 | 38,550.00 | 7,567.22 | 18,600 |
| 2025-05-23 | 39,450.00 | 39,600.00 | 37,700.00 | 38,350.00 | 7,527.96 | 41,495 |
| 2025-05-22 | 37,300.00 | 39,650.00 | 36,700.00 | 39,400.00 | 7,734.07 | 146,965 |
| 2025-05-21 | 35,600.00 | 36,700.00 | 35,250.00 | 36,700.00 | 7,204.07 | 49,485 |
| 2025-05-20 | 34,400.00 | 36,100.00 | 34,350.00 | 36,000.00 | 7,066.67 | 78,800 |
| 2025-05-19 | 32,350.00 | 34,350.00 | 32,150.00 | 34,350.00 | 6,742.78 | 36,810 |
| 2025-05-16 | 32,800.00 | 33,300.00 | 32,000.00 | 32,750.00 | 6,428.70 | 30,955 |
| 2025-05-15 | 32,150.00 | 33,250.00 | 32,000.00 | 33,200.00 | 6,517.04 | 25,515 |
| 2025-05-14 | 32,500.00 | 32,500.00 | 31,900.00 | 32,150.00 | 6,310.93 | 41,510 |
| 2025-05-13 | 32,150.00 | 32,550.00 | 31,900.00 | 32,200.00 | 6,320.74 | 47,765 |
| 2025-05-12 | 32,300.00 | 32,550.00 | 31,750.00 | 32,150.00 | 6,310.93 | 38,310 |
| 2025-05-09 | 31,800.00 | 31,950.00 | 31,450.00 | 31,500.00 | 6,183.33 | 11,660 |
| 2025-05-08 | 32,900.00 | 32,900.00 | 31,350.00 | 31,800.00 | 6,242.22 | 15,465 |
| 2025-05-07 | 32,200.00 | 32,750.00 | 32,200.00 | 32,450.00 | 6,369.81 | 10,840 |
| 2025-05-02 | 31,800.00 | 32,600.00 | 31,300.00 | 32,200.00 | 6,320.74 | 68,920 |
| 2025-04-30 | 31,600.00 | 33,050.00 | 31,250.00 | 31,450.00 | 6,173.52 | 127,700 |
| 2025-04-29 | 32,600.00 | 32,750.00 | 31,050.00 | 31,050.00 | 6,095.00 | 54,830 |
| 2025-04-28 | 31,500.00 | 32,950.00 | 31,500.00 | 32,600.00 | 6,399.26 | 30,790 |
| 2025-04-25 | 31,900.00 | 32,200.00 | 31,150.00 | 31,700.00 | 6,222.59 | 13,150 |
| 2025-04-24 | 31,100.00 | 31,700.00 | 31,050.00 | 31,600.00 | 6,202.96 | 20,330 |
| 2025-04-23 | 32,600.00 | 32,600.00 | 31,000.00 | 31,100.00 | 6,104.81 | 38,965 |
| 2025-04-22 | 31,650.00 | 32,400.00 | 31,450.00 | 31,950.00 | 6,271.67 | 18,320 |
| 2025-04-21 | 31,050.00 | 32,200.00 | 31,050.00 | 31,900.00 | 6,261.85 | 15,800 |
| 2025-04-18 | 32,600.00 | 32,600.00 | 30,650.00 | 31,000.00 | 6,085.19 | 45,440 |
| 2025-04-17 | 32,600.00 | 32,650.00 | 31,850.00 | 31,950.00 | 6,271.67 | 21,055 |
| 2025-04-16 | 33,300.00 | 33,300.00 | 32,000.00 | 32,100.00 | 6,301.11 | 37,130 |
| 2025-04-15 | 32,700.00 | 33,200.00 | 32,200.00 | 32,800.00 | 6,438.52 | 33,280 |
| 2025-04-14 | 31,750.00 | 33,400.00 | 31,700.00 | 32,700.00 | 6,418.89 | 94,315 |
| 2025-04-11 | 28,300.00 | 30,650.00 | 28,000.00 | 30,050.00 | 5,898.70 | 28,190 |
| 2025-04-10 | 31,050.00 | 31,050.00 | 28,100.00 | 28,300.00 | 5,555.19 | 26,420 |
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.