INFOvine co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 20,250.00 | 20,350.00 | 20,000.00 | 20,150.00 | 3,735.12 | 24,080 |
| 2024-10-10 | 20,450.00 | 20,500.00 | 20,150.00 | 20,300.00 | 3,762.92 | 11,585 |
| 2024-10-08 | 20,550.00 | 20,650.00 | 20,200.00 | 20,450.00 | 3,790.73 | 27,730 |
| 2024-10-07 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 3,846.34 | 15,170 |
| 2024-10-04 | 20,700.00 | 20,700.00 | 20,500.00 | 20,550.00 | 3,809.26 | 10,480 |
| 2024-10-02 | 20,650.00 | 20,850.00 | 20,500.00 | 20,850.00 | 3,864.87 | 11,855 |
| 2024-09-30 | 20,550.00 | 20,900.00 | 20,350.00 | 20,900.00 | 3,874.14 | 17,330 |
| 2024-09-27 | 20,500.00 | 20,650.00 | 20,300.00 | 20,650.00 | 3,827.80 | 20,760 |
| 2024-09-26 | 20,150.00 | 20,450.00 | 20,150.00 | 20,400.00 | 3,781.46 | 5,415 |
| 2024-09-25 | 20,550.00 | 20,550.00 | 20,150.00 | 20,150.00 | 3,735.12 | 58,565 |
| 2024-09-24 | 20,450.00 | 20,700.00 | 20,250.00 | 20,600.00 | 3,818.53 | 41,275 |
| 2024-09-23 | 20,600.00 | 20,600.00 | 20,200.00 | 20,500.00 | 3,800.00 | 39,190 |
| 2024-09-20 | 20,750.00 | 20,850.00 | 20,500.00 | 20,500.00 | 3,800.00 | 27,145 |
| 2024-09-19 | 20,550.00 | 20,750.00 | 20,400.00 | 20,750.00 | 3,846.34 | 18,020 |
| 2024-09-13 | 20,750.00 | 20,750.00 | 20,350.00 | 20,750.00 | 3,846.34 | 23,600 |
| 2024-09-12 | 20,550.00 | 20,650.00 | 20,250.00 | 20,600.00 | 3,818.53 | 22,525 |
| 2024-09-11 | 20,300.00 | 20,650.00 | 20,150.00 | 20,500.00 | 3,800.00 | 52,220 |
| 2024-09-10 | 20,600.00 | 20,650.00 | 20,250.00 | 20,300.00 | 3,762.92 | 37,725 |
| 2024-09-09 | 20,450.00 | 20,650.00 | 20,200.00 | 20,600.00 | 3,818.53 | 13,560 |
| 2024-09-06 | 20,750.00 | 20,750.00 | 20,100.00 | 20,450.00 | 3,790.73 | 22,815 |
| 2024-09-05 | 20,600.00 | 21,000.00 | 20,050.00 | 20,350.00 | 3,772.19 | 68,820 |
| 2024-09-04 | 20,700.00 | 20,850.00 | 20,550.00 | 20,600.00 | 3,818.53 | 25,255 |
| 2024-09-03 | 21,100.00 | 21,150.00 | 20,650.00 | 21,100.00 | 3,911.22 | 19,530 |
| 2024-09-02 | 21,250.00 | 21,250.00 | 20,850.00 | 21,000.00 | 3,892.68 | 21,220 |
| 2024-08-30 | 21,000.00 | 21,000.00 | 20,600.00 | 20,900.00 | 3,874.14 | 18,305 |
| 2024-08-29 | 20,750.00 | 20,900.00 | 20,450.00 | 20,900.00 | 3,874.14 | 14,845 |
| 2024-08-28 | 20,850.00 | 20,850.00 | 20,550.00 | 20,800.00 | 3,855.61 | 11,365 |
| 2024-08-27 | 21,100.00 | 21,100.00 | 20,550.00 | 20,900.00 | 3,874.14 | 12,715 |
| 2024-08-26 | 21,050.00 | 21,100.00 | 20,550.00 | 21,100.00 | 3,911.22 | 23,095 |
| 2024-08-23 | 20,950.00 | 21,100.00 | 20,450.00 | 21,100.00 | 3,911.22 | 24,055 |
| 2024-08-22 | 21,000.00 | 21,050.00 | 20,350.00 | 21,000.00 | 3,892.68 | 17,875 |
| 2024-08-21 | 20,950.00 | 21,000.00 | 20,600.00 | 21,000.00 | 3,892.68 | 14,660 |
| 2024-08-20 | 20,550.00 | 20,950.00 | 20,300.00 | 20,950.00 | 3,883.41 | 36,855 |
| 2024-08-19 | 20,750.00 | 20,800.00 | 20,200.00 | 20,550.00 | 3,809.26 | 23,745 |
| 2024-08-16 | 20,450.00 | 20,700.00 | 20,350.00 | 20,650.00 | 3,827.80 | 52,285 |
| 2024-08-14 | 20,600.00 | 20,700.00 | 20,300.00 | 20,650.00 | 3,827.80 | 21,150 |
| 2024-08-13 | 20,150.00 | 20,600.00 | 19,900.00 | 20,600.00 | 3,818.53 | 43,135 |
| 2024-08-12 | 20,100.00 | 20,100.00 | 19,860.00 | 20,100.00 | 3,725.85 | 35,800 |
| 2024-08-09 | 20,050.00 | 20,050.00 | 19,710.00 | 19,980.00 | 3,703.61 | 8,005 |
| 2024-08-08 | 19,970.00 | 19,970.00 | 19,210.00 | 19,890.00 | 3,686.92 | 13,070 |
| 2024-08-07 | 19,200.00 | 19,990.00 | 19,070.00 | 19,990.00 | 3,705.46 | 20,600 |
| 2024-08-06 | 18,560.00 | 19,500.00 | 18,560.00 | 19,500.00 | 3,614.63 | 18,160 |
| 2024-08-05 | 20,050.00 | 20,050.00 | 18,170.00 | 18,560.00 | 3,440.39 | 54,145 |
| 2024-08-02 | 20,200.00 | 20,200.00 | 19,810.00 | 20,000.00 | 3,707.31 | 18,945 |
| 2024-08-01 | 20,100.00 | 20,350.00 | 19,910.00 | 20,250.00 | 3,753.65 | 13,865 |
| 2024-07-31 | 20,100.00 | 20,100.00 | 19,830.00 | 19,910.00 | 3,690.63 | 17,300 |
| 2024-07-30 | 20,200.00 | 20,200.00 | 19,800.00 | 20,050.00 | 3,716.58 | 7,890 |
| 2024-07-29 | 20,200.00 | 20,200.00 | 19,930.00 | 20,000.00 | 3,707.31 | 13,655 |
| 2024-07-26 | 20,050.00 | 20,050.00 | 19,920.00 | 20,050.00 | 3,716.58 | 6,640 |
| 2024-07-25 | 20,200.00 | 20,200.00 | 19,920.00 | 20,050.00 | 3,716.58 | 11,680 |
| 2024-07-24 | 20,050.00 | 20,200.00 | 19,920.00 | 20,200.00 | 3,744.39 | 18,610 |
| 2024-07-23 | 20,400.00 | 20,400.00 | 20,000.00 | 20,050.00 | 3,716.58 | 21,010 |
| 2024-07-22 | 20,450.00 | 20,500.00 | 20,050.00 | 20,400.00 | 3,781.46 | 8,325 |
| 2024-07-19 | 20,350.00 | 20,350.00 | 20,050.00 | 20,250.00 | 3,753.65 | 5,735 |
| 2024-07-18 | 20,250.00 | 20,400.00 | 20,050.00 | 20,250.00 | 3,753.65 | 20,695 |
| 2024-07-17 | 20,450.00 | 20,450.00 | 20,100.00 | 20,300.00 | 3,762.92 | 16,505 |
| 2024-07-16 | 20,400.00 | 20,400.00 | 20,200.00 | 20,400.00 | 3,781.46 | 5,165 |
| 2024-07-15 | 20,450.00 | 20,450.00 | 20,200.00 | 20,400.00 | 3,781.46 | 5,470 |
| 2024-07-12 | 20,450.00 | 20,450.00 | 20,150.00 | 20,300.00 | 3,762.92 | 14,075 |
| 2024-07-11 | 20,650.00 | 20,650.00 | 20,250.00 | 20,450.00 | 3,790.73 | 10,860 |
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.