INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,450.00 | 4,480.00 | 4,340.00 | 4,380.00 | 4,380.00 | 95,423 |
| 2026-01-21 | 4,445.00 | 4,575.00 | 4,265.00 | 4,450.00 | 4,450.00 | 94,524 |
| 2026-01-20 | 4,400.00 | 4,550.00 | 4,325.00 | 4,485.00 | 4,485.00 | 65,962 |
| 2026-01-19 | 4,530.00 | 4,540.00 | 4,320.00 | 4,400.00 | 4,400.00 | 103,700 |
| 2026-01-16 | 4,910.00 | 4,915.00 | 4,490.00 | 4,530.00 | 4,530.00 | 156,218 |
| 2026-01-15 | 4,675.00 | 5,140.00 | 4,605.00 | 4,910.00 | 4,910.00 | 285,856 |
| 2026-01-14 | 4,650.00 | 4,740.00 | 4,510.00 | 4,675.00 | 4,675.00 | 73,302 |
| 2026-01-13 | 4,630.00 | 4,840.00 | 4,550.00 | 4,655.00 | 4,655.00 | 99,983 |
| 2026-01-12 | 4,510.00 | 4,630.00 | 4,400.00 | 4,595.00 | 4,595.00 | 83,181 |
| 2026-01-09 | 4,205.00 | 4,540.00 | 4,200.00 | 4,500.00 | 4,500.00 | 183,086 |
| 2026-01-08 | 4,325.00 | 4,325.00 | 4,120.00 | 4,130.00 | 4,130.00 | 73,238 |
| 2026-01-07 | 4,430.00 | 4,595.00 | 4,280.00 | 4,325.00 | 4,325.00 | 61,447 |
| 2026-01-06 | 4,375.00 | 4,640.00 | 4,365.00 | 4,430.00 | 4,430.00 | 135,379 |
| 2026-01-05 | 4,280.00 | 4,500.00 | 4,215.00 | 4,375.00 | 4,375.00 | 87,299 |
| 2026-01-02 | 4,110.00 | 4,320.00 | 4,000.00 | 4,280.00 | 4,280.00 | 126,601 |
| 2025-12-30 | 4,280.00 | 4,280.00 | 4,050.00 | 4,115.00 | 4,115.00 | 31,346 |
| 2025-12-29 | 4,280.00 | 4,285.00 | 4,100.00 | 4,195.00 | 4,195.00 | 61,610 |
| 2025-12-26 | 4,390.00 | 4,390.00 | 4,170.00 | 4,205.00 | 4,205.00 | 80,081 |
| 2025-12-24 | 4,400.00 | 4,640.00 | 4,300.00 | 4,350.00 | 4,350.00 | 86,186 |
| 2025-12-23 | 4,300.00 | 4,385.00 | 4,215.00 | 4,340.00 | 4,340.00 | 75,848 |
| 2025-12-22 | 4,370.00 | 4,525.00 | 4,060.00 | 4,220.00 | 4,220.00 | 104,579 |
| 2025-12-19 | 4,575.00 | 4,575.00 | 4,370.00 | 4,390.00 | 4,390.00 | 102,837 |
| 2025-12-18 | 4,650.00 | 4,650.00 | 4,545.00 | 4,545.00 | 4,545.00 | 43,317 |
| 2025-12-17 | 4,690.00 | 4,790.00 | 4,615.00 | 4,650.00 | 4,650.00 | 38,165 |
| 2025-12-16 | 4,770.00 | 4,770.00 | 4,600.00 | 4,695.00 | 4,695.00 | 50,537 |
| 2025-12-15 | 4,850.00 | 4,945.00 | 4,670.00 | 4,695.00 | 4,695.00 | 69,115 |
| 2025-12-12 | 4,765.00 | 4,875.00 | 4,710.00 | 4,850.00 | 4,850.00 | 86,807 |
| 2025-12-11 | 4,600.00 | 4,900.00 | 4,600.00 | 4,765.00 | 4,765.00 | 153,863 |
| 2025-12-10 | 4,670.00 | 4,685.00 | 4,555.00 | 4,590.00 | 4,590.00 | 47,192 |
| 2025-12-09 | 4,710.00 | 4,710.00 | 4,540.00 | 4,600.00 | 4,600.00 | 100,857 |
| 2025-12-08 | 4,765.00 | 4,765.00 | 4,670.00 | 4,710.00 | 4,710.00 | 47,210 |
| 2025-12-05 | 4,715.00 | 4,790.00 | 4,655.00 | 4,765.00 | 4,765.00 | 65,327 |
| 2025-12-04 | 4,850.00 | 4,850.00 | 4,700.00 | 4,715.00 | 4,715.00 | 43,644 |
| 2025-12-03 | 4,780.00 | 4,850.00 | 4,780.00 | 4,820.00 | 4,820.00 | 41,285 |
| 2025-12-02 | 4,775.00 | 4,815.00 | 4,685.00 | 4,815.00 | 4,815.00 | 40,764 |
| 2025-12-01 | 4,840.00 | 4,950.00 | 4,740.00 | 4,750.00 | 4,750.00 | 52,972 |
| 2025-11-28 | 4,865.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | 28,095 |
| 2025-11-27 | 4,820.00 | 4,950.00 | 4,805.00 | 4,865.00 | 4,865.00 | 21,740 |
| 2025-11-26 | 4,630.00 | 4,870.00 | 4,630.00 | 4,870.00 | 4,870.00 | 29,504 |
| 2025-11-25 | 4,750.00 | 4,765.00 | 4,640.00 | 4,685.00 | 4,685.00 | 22,033 |
| 2025-11-24 | 4,760.00 | 4,865.00 | 4,600.00 | 4,680.00 | 4,680.00 | 35,256 |
| 2025-11-21 | 4,850.00 | 4,850.00 | 4,735.00 | 4,760.00 | 4,760.00 | 33,935 |
| 2025-11-20 | 4,930.00 | 4,965.00 | 4,760.00 | 4,900.00 | 4,900.00 | 49,116 |
| 2025-11-19 | 4,810.00 | 4,950.00 | 4,745.00 | 4,805.00 | 4,805.00 | 30,401 |
| 2025-11-18 | 5,000.00 | 5,000.00 | 4,740.00 | 4,755.00 | 4,755.00 | 48,318 |
| 2025-11-17 | 4,860.00 | 5,080.00 | 4,765.00 | 4,950.00 | 4,950.00 | 152,216 |
| 2025-11-14 | 4,835.00 | 4,860.00 | 4,710.00 | 4,785.00 | 4,785.00 | 36,598 |
| 2025-11-13 | 4,850.00 | 4,925.00 | 4,670.00 | 4,835.00 | 4,835.00 | 33,404 |
| 2025-11-12 | 4,670.00 | 4,900.00 | 4,655.00 | 4,850.00 | 4,850.00 | 43,519 |
| 2025-11-11 | 4,560.00 | 4,740.00 | 4,560.00 | 4,670.00 | 4,670.00 | 44,067 |
| 2025-11-10 | 4,575.00 | 4,640.00 | 4,540.00 | 4,550.00 | 4,550.00 | 37,800 |
| 2025-11-07 | 4,755.00 | 4,860.00 | 4,515.00 | 4,575.00 | 4,575.00 | 56,454 |
| 2025-11-06 | 4,730.00 | 4,920.00 | 4,645.00 | 4,725.00 | 4,725.00 | 101,970 |
| 2025-11-05 | 4,790.00 | 4,790.00 | 4,510.00 | 4,600.00 | 4,600.00 | 106,584 |
| 2025-11-04 | 4,755.00 | 4,895.00 | 4,735.00 | 4,790.00 | 4,790.00 | 54,577 |
| 2025-11-03 | 4,710.00 | 4,840.00 | 4,710.00 | 4,755.00 | 4,755.00 | 66,483 |
| 2025-10-31 | 4,730.00 | 4,790.00 | 4,700.00 | 4,755.00 | 4,755.00 | 30,858 |
| 2025-10-30 | 4,890.00 | 4,890.00 | 4,690.00 | 4,730.00 | 4,730.00 | 103,937 |
| 2025-10-29 | 4,900.00 | 4,900.00 | 4,730.00 | 4,895.00 | 4,895.00 | 76,454 |
| 2025-10-28 | 4,800.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,850.00 | 69,474 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.