INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 28,800.00 | 29,950.00 | 28,800.00 | 29,200.00 | 5,731.85 | 12,600 |
| 2025-04-08 | 29,350.00 | 31,000.00 | 28,350.00 | 28,800.00 | 5,653.33 | 17,400 |
| 2025-04-07 | 29,450.00 | 30,400.00 | 29,050.00 | 29,300.00 | 5,751.48 | 10,625 |
| 2025-04-04 | 29,700.00 | 30,900.00 | 29,100.00 | 30,400.00 | 5,967.41 | 14,850 |
| 2025-04-03 | 29,700.00 | 31,300.00 | 29,200.00 | 29,700.00 | 5,830.00 | 26,105 |
| 2025-04-02 | 30,400.00 | 32,000.00 | 30,000.00 | 30,150.00 | 5,918.33 | 7,655 |
| 2025-04-01 | 29,400.00 | 32,050.00 | 29,400.00 | 30,600.00 | 6,006.67 | 37,425 |
| 2025-03-31 | 30,450.00 | 31,650.00 | 28,750.00 | 29,450.00 | 5,780.93 | 104,750 |
| 2025-03-28 | 31,250.00 | 31,300.00 | 29,300.00 | 31,050.00 | 6,095.00 | 75,335 |
| 2025-03-27 | 31,300.00 | 32,500.00 | 31,000.00 | 31,200.00 | 6,124.44 | 55,120 |
| 2025-03-26 | 31,850.00 | 32,950.00 | 31,250.00 | 31,250.00 | 6,134.26 | 98,775 |
| 2025-03-25 | 33,050.00 | 33,500.00 | 31,850.00 | 31,850.00 | 6,252.04 | 76,335 |
| 2025-03-24 | 34,000.00 | 34,200.00 | 32,650.00 | 33,050.00 | 6,487.59 | 71,155 |
| 2025-03-21 | 34,250.00 | 34,700.00 | 34,000.00 | 34,000.00 | 6,674.07 | 31,545 |
| 2025-03-20 | 33,650.00 | 34,650.00 | 33,500.00 | 34,250.00 | 6,723.15 | 22,775 |
| 2025-03-19 | 35,550.00 | 35,550.00 | 33,450.00 | 33,650.00 | 6,605.37 | 24,320 |
| 2025-03-18 | 34,750.00 | 35,750.00 | 34,700.00 | 35,100.00 | 6,890.00 | 43,145 |
| 2025-03-17 | 35,650.00 | 36,650.00 | 35,600.00 | 35,800.00 | 7,027.41 | 230,625 |
| 2025-03-14 | 36,100.00 | 36,850.00 | 32,900.00 | 35,650.00 | 6,997.96 | 166,750 |
| 2025-03-13 | 36,600.00 | 37,000.00 | 36,500.00 | 36,600.00 | 7,184.44 | 55,750 |
| 2025-03-12 | 37,500.00 | 38,000.00 | 37,100.00 | 37,100.00 | 7,282.59 | 87,680 |
| 2025-03-11 | 36,600.00 | 37,700.00 | 36,600.00 | 37,450.00 | 7,351.30 | 133,820 |
| 2025-03-10 | 36,700.00 | 37,200.00 | 36,550.00 | 37,150.00 | 7,292.41 | 134,640 |
| 2025-03-07 | 36,450.00 | 37,200.00 | 36,100.00 | 36,700.00 | 7,204.07 | 262,865 |
| 2025-03-06 | 38,500.00 | 38,600.00 | 35,650.00 | 36,400.00 | 7,145.19 | 302,815 |
| 2025-03-05 | 36,950.00 | 38,500.00 | 36,950.00 | 38,200.00 | 7,498.52 | 211,640 |
| 2025-03-04 | 35,300.00 | 37,500.00 | 35,300.00 | 36,950.00 | 7,253.15 | 261,005 |
| 2025-02-28 | 36,350.00 | 36,350.00 | 35,150.00 | 35,250.00 | 6,919.44 | 41,560 |
| 2025-02-27 | 37,150.00 | 37,200.00 | 36,300.00 | 36,450.00 | 7,155.00 | 38,375 |
| 2025-02-26 | 36,200.00 | 37,650.00 | 36,100.00 | 37,200.00 | 7,302.22 | 74,170 |
| 2025-02-25 | 35,800.00 | 36,650.00 | 35,350.00 | 36,200.00 | 7,105.93 | 72,545 |
| 2025-02-24 | 36,350.00 | 36,350.00 | 34,750.00 | 35,800.00 | 7,027.41 | 38,265 |
| 2025-02-21 | 37,000.00 | 37,200.00 | 35,700.00 | 36,200.00 | 7,105.93 | 118,795 |
| 2025-02-20 | 35,850.00 | 38,000.00 | 35,850.00 | 38,000.00 | 7,459.26 | 195,530 |
| 2025-02-19 | 35,450.00 | 36,400.00 | 35,150.00 | 36,000.00 | 7,066.67 | 116,395 |
| 2025-02-18 | 35,550.00 | 36,000.00 | 35,250.00 | 35,850.00 | 7,037.22 | 74,790 |
| 2025-02-17 | 36,700.00 | 36,900.00 | 34,950.00 | 36,100.00 | 7,086.30 | 163,550 |
| 2025-02-14 | 34,750.00 | 37,500.00 | 34,200.00 | 36,650.00 | 7,194.26 | 793,005 |
| 2025-02-13 | 31,150.00 | 32,950.00 | 31,150.00 | 32,700.00 | 6,418.89 | 343,365 |
| 2025-02-12 | 32,000.00 | 32,600.00 | 30,000.00 | 31,300.00 | 6,144.07 | 326,485 |
| 2025-02-11 | 32,150.00 | 32,950.00 | 31,500.00 | 32,050.00 | 6,291.30 | 281,130 |
| 2025-02-10 | 32,350.00 | 32,700.00 | 31,300.00 | 32,000.00 | 6,281.48 | 234,950 |
| 2025-02-07 | 29,950.00 | 32,850.00 | 29,650.00 | 32,250.00 | 6,330.56 | 351,480 |
| 2025-02-06 | 31,000.00 | 31,950.00 | 28,550.00 | 29,800.00 | 5,849.63 | 346,475 |
| 2025-02-05 | 33,300.00 | 33,300.00 | 30,150.00 | 31,100.00 | 6,104.81 | 256,040 |
| 2025-02-04 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 6,477.78 | 196,515 |
| 2025-02-03 | 31,800.00 | 33,100.00 | 31,800.00 | 32,850.00 | 6,448.33 | 339,850 |
| 2025-01-31 | 30,800.00 | 33,250.00 | 30,400.00 | 31,100.00 | 6,104.81 | 399,930 |
| 2025-01-24 | 30,200.00 | 31,250.00 | 28,850.00 | 30,850.00 | 6,055.74 | 524,735 |
| 2025-01-23 | 27,750.00 | 28,850.00 | 27,750.00 | 28,600.00 | 5,614.07 | 216,885 |
| 2025-01-22 | 26,000.00 | 28,550.00 | 26,000.00 | 27,750.00 | 5,447.22 | 299,055 |
| 2025-01-21 | 24,950.00 | 26,400.00 | 24,800.00 | 25,900.00 | 5,084.07 | 205,375 |
| 2025-01-20 | 24,300.00 | 25,050.00 | 24,100.00 | 24,950.00 | 4,897.59 | 104,820 |
| 2025-01-17 | 23,250.00 | 24,400.00 | 23,150.00 | 24,200.00 | 4,750.37 | 98,640 |
| 2025-01-16 | 21,500.00 | 23,300.00 | 21,350.00 | 23,300.00 | 4,573.70 | 198,510 |
| 2025-01-15 | 21,000.00 | 21,450.00 | 20,950.00 | 21,350.00 | 4,190.93 | 20,975 |
| 2025-01-14 | 20,600.00 | 21,350.00 | 20,600.00 | 21,350.00 | 4,190.93 | 48,810 |
| 2025-01-13 | 20,700.00 | 20,850.00 | 20,500.00 | 20,850.00 | 4,092.78 | 5,280 |
| 2025-01-10 | 20,700.00 | 20,800.00 | 20,450.00 | 20,750.00 | 4,073.15 | 6,920 |
| 2025-01-09 | 20,750.00 | 20,750.00 | 20,500.00 | 20,700.00 | 4,063.33 | 5,730 |
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.