INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 20,950.00 | 20,950.00 | 20,450.00 | 20,750.00 | 4,073.15 | 7,530 |
| 2025-01-07 | 20,900.00 | 21,100.00 | 20,600.00 | 20,800.00 | 4,082.96 | 4,070 |
| 2025-01-06 | 20,750.00 | 21,000.00 | 20,300.00 | 20,700.00 | 4,063.33 | 19,920 |
| 2025-01-03 | 21,150.00 | 21,150.00 | 20,400.00 | 20,500.00 | 4,024.07 | 15,510 |
| 2025-01-02 | 20,900.00 | 21,150.00 | 20,200.00 | 21,150.00 | 4,151.67 | 26,935 |
| 2024-12-30 | 20,600.00 | 20,950.00 | 20,500.00 | 20,700.00 | 4,063.33 | 24,660 |
| 2024-12-27 | 21,350.00 | 21,350.00 | 20,700.00 | 21,100.00 | 4,141.85 | 15,320 |
| 2024-12-26 | 21,600.00 | 21,700.00 | 21,300.00 | 21,550.00 | 3,994.63 | 68,250 |
| 2024-12-24 | 21,650.00 | 21,700.00 | 20,900.00 | 21,200.00 | 3,929.75 | 55,460 |
| 2024-12-23 | 21,450.00 | 21,650.00 | 20,900.00 | 21,650.00 | 4,013.17 | 64,410 |
| 2024-12-20 | 20,700.00 | 21,350.00 | 20,300.00 | 21,250.00 | 3,939.02 | 174,625 |
| 2024-12-19 | 19,950.00 | 20,000.00 | 19,700.00 | 19,960.00 | 3,699.90 | 18,815 |
| 2024-12-18 | 20,150.00 | 20,150.00 | 19,810.00 | 20,050.00 | 3,716.58 | 18,225 |
| 2024-12-17 | 19,810.00 | 20,000.00 | 19,690.00 | 20,000.00 | 3,707.31 | 13,890 |
| 2024-12-16 | 19,710.00 | 19,810.00 | 19,700.00 | 19,810.00 | 3,672.09 | 40,425 |
| 2024-12-13 | 19,900.00 | 19,900.00 | 19,540.00 | 19,710.00 | 3,653.56 | 9,030 |
| 2024-12-12 | 19,450.00 | 19,750.00 | 19,360.00 | 19,750.00 | 3,660.97 | 15,030 |
| 2024-12-11 | 19,220.00 | 19,520.00 | 19,220.00 | 19,400.00 | 3,596.09 | 21,785 |
| 2024-12-10 | 19,140.00 | 19,450.00 | 19,000.00 | 19,420.00 | 3,599.80 | 16,940 |
| 2024-12-09 | 19,420.00 | 19,420.00 | 19,000.00 | 19,000.00 | 3,521.95 | 49,920 |
| 2024-12-06 | 19,020.00 | 19,610.00 | 19,020.00 | 19,610.00 | 3,635.02 | 82,895 |
| 2024-12-05 | 19,890.00 | 19,890.00 | 19,500.00 | 19,510.00 | 3,616.48 | 41,140 |
| 2024-12-04 | 20,050.00 | 20,050.00 | 19,610.00 | 20,000.00 | 3,707.31 | 14,485 |
| 2024-12-03 | 20,150.00 | 20,150.00 | 19,880.00 | 20,100.00 | 3,725.85 | 11,670 |
| 2024-12-02 | 19,960.00 | 20,050.00 | 19,590.00 | 19,970.00 | 3,701.75 | 23,600 |
| 2024-11-29 | 19,980.00 | 20,250.00 | 19,900.00 | 19,960.00 | 3,699.90 | 21,500 |
| 2024-11-28 | 19,930.00 | 19,990.00 | 19,830.00 | 19,980.00 | 3,703.61 | 7,590 |
| 2024-11-27 | 19,910.00 | 19,930.00 | 19,850.00 | 19,930.00 | 3,694.34 | 13,220 |
| 2024-11-26 | 19,690.00 | 19,910.00 | 19,690.00 | 19,910.00 | 3,690.63 | 13,040 |
| 2024-11-25 | 19,720.00 | 19,850.00 | 19,630.00 | 19,690.00 | 3,649.85 | 27,235 |
| 2024-11-22 | 19,880.00 | 19,920.00 | 19,600.00 | 19,870.00 | 3,683.22 | 9,935 |
| 2024-11-21 | 19,800.00 | 19,880.00 | 19,420.00 | 19,880.00 | 3,685.07 | 22,710 |
| 2024-11-20 | 19,250.00 | 19,790.00 | 19,120.00 | 19,780.00 | 3,666.53 | 14,130 |
| 2024-11-19 | 19,350.00 | 19,450.00 | 19,130.00 | 19,160.00 | 3,551.61 | 8,925 |
| 2024-11-18 | 19,100.00 | 19,480.00 | 19,100.00 | 19,350.00 | 3,586.83 | 32,185 |
| 2024-11-15 | 18,780.00 | 19,440.00 | 18,780.00 | 19,300.00 | 3,577.56 | 23,045 |
| 2024-11-14 | 19,270.00 | 19,340.00 | 18,940.00 | 19,010.00 | 3,523.80 | 39,750 |
| 2024-11-13 | 19,490.00 | 19,580.00 | 18,880.00 | 19,380.00 | 3,592.39 | 76,300 |
| 2024-11-12 | 19,780.00 | 19,780.00 | 19,320.00 | 19,680.00 | 3,648.00 | 22,905 |
| 2024-11-11 | 19,940.00 | 19,940.00 | 19,700.00 | 19,700.00 | 3,651.70 | 25,590 |
| 2024-11-08 | 19,770.00 | 20,450.00 | 19,770.00 | 20,000.00 | 3,707.31 | 33,810 |
| 2024-11-07 | 19,910.00 | 20,000.00 | 18,660.00 | 19,940.00 | 3,696.19 | 20,875 |
| 2024-11-06 | 19,970.00 | 19,980.00 | 19,780.00 | 19,970.00 | 3,701.75 | 25,810 |
| 2024-11-05 | 19,870.00 | 19,990.00 | 19,870.00 | 19,990.00 | 3,705.46 | 7,655 |
| 2024-11-04 | 19,920.00 | 19,980.00 | 19,710.00 | 19,960.00 | 3,699.90 | 30,750 |
| 2024-11-01 | 19,720.00 | 19,990.00 | 19,670.00 | 19,930.00 | 3,694.34 | 6,785 |
| 2024-10-31 | 19,710.00 | 19,980.00 | 19,640.00 | 19,910.00 | 3,690.63 | 24,870 |
| 2024-10-30 | 19,780.00 | 19,980.00 | 19,700.00 | 19,710.00 | 3,653.56 | 22,015 |
| 2024-10-29 | 19,880.00 | 20,250.00 | 19,710.00 | 19,780.00 | 3,666.53 | 14,630 |
| 2024-10-28 | 19,820.00 | 19,990.00 | 19,770.00 | 19,860.00 | 3,681.36 | 4,595 |
| 2024-10-25 | 19,870.00 | 20,000.00 | 19,670.00 | 19,850.00 | 3,679.51 | 31,035 |
| 2024-10-24 | 19,800.00 | 20,100.00 | 19,700.00 | 19,880.00 | 3,685.07 | 13,700 |
| 2024-10-23 | 19,990.00 | 19,990.00 | 19,780.00 | 19,870.00 | 3,683.22 | 14,535 |
| 2024-10-22 | 20,000.00 | 20,000.00 | 19,800.00 | 19,950.00 | 3,698.04 | 10,760 |
| 2024-10-21 | 19,940.00 | 20,000.00 | 19,800.00 | 20,000.00 | 3,707.31 | 26,085 |
| 2024-10-18 | 20,100.00 | 20,300.00 | 19,830.00 | 20,000.00 | 3,707.31 | 40,925 |
| 2024-10-17 | 20,000.00 | 20,100.00 | 19,970.00 | 20,000.00 | 3,707.31 | 13,590 |
| 2024-10-16 | 20,200.00 | 20,200.00 | 19,990.00 | 19,990.00 | 3,705.46 | 20,720 |
| 2024-10-15 | 20,200.00 | 20,300.00 | 19,990.00 | 20,300.00 | 3,762.92 | 19,560 |
| 2024-10-14 | 20,150.00 | 20,400.00 | 19,950.00 | 20,250.00 | 3,753.65 | 33,300 |
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.