INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,850.00 | 4,850.00 | 4,660.00 | 4,790.00 | 4,790.00 | 72,494 |
| 2025-04-25 | 4,660.00 | 4,825.00 | 4,490.00 | 4,790.00 | 4,790.00 | 149,920 |
| 2025-04-24 | 4,550.00 | 4,830.00 | 4,510.00 | 4,615.00 | 4,615.00 | 117,491 |
| 2025-04-23 | 4,470.00 | 4,545.00 | 4,430.00 | 4,545.00 | 4,545.00 | 46,849 |
| 2025-04-22 | 4,470.00 | 4,565.00 | 4,380.00 | 4,440.00 | 4,440.00 | 64,064 |
| 2025-04-21 | 4,480.00 | 4,725.00 | 4,330.00 | 4,485.00 | 4,485.00 | 87,271 |
| 2025-04-18 | 4,415.00 | 4,500.00 | 4,225.00 | 4,305.00 | 4,305.00 | 48,476 |
| 2025-04-17 | 4,230.00 | 4,530.00 | 4,230.00 | 4,410.00 | 4,410.00 | 76,732 |
| 2025-04-16 | 4,390.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | 66,786 |
| 2025-04-15 | 4,455.00 | 4,470.00 | 4,345.00 | 4,390.00 | 4,390.00 | 67,899 |
| 2025-04-14 | 4,530.00 | 4,600.00 | 4,410.00 | 4,450.00 | 4,450.00 | 63,355 |
| 2025-04-11 | 4,645.00 | 4,645.00 | 4,400.00 | 4,565.00 | 4,565.00 | 40,775 |
| 2025-04-10 | 4,535.00 | 4,665.00 | 4,410.00 | 4,555.00 | 4,555.00 | 56,670 |
| 2025-04-09 | 4,770.00 | 4,770.00 | 4,250.00 | 4,355.00 | 4,355.00 | 130,034 |
| 2025-04-08 | 4,160.00 | 4,990.00 | 4,050.00 | 4,770.00 | 4,770.00 | 303,408 |
| 2025-04-07 | 4,470.00 | 4,470.00 | 4,005.00 | 4,180.00 | 4,180.00 | 137,077 |
| 2025-04-04 | 4,510.00 | 4,680.00 | 4,440.00 | 4,570.00 | 4,570.00 | 83,681 |
| 2025-04-03 | 4,600.00 | 4,800.00 | 4,415.00 | 4,545.00 | 4,545.00 | 192,182 |
| 2025-04-02 | 4,750.00 | 5,180.00 | 4,595.00 | 4,600.00 | 4,600.00 | 118,993 |
| 2025-04-01 | 5,200.00 | 5,280.00 | 4,565.00 | 4,730.00 | 4,730.00 | 164,032 |
| 2025-03-31 | 5,070.00 | 5,330.00 | 5,070.00 | 5,180.00 | 5,180.00 | 57,738 |
| 2025-03-28 | 5,670.00 | 5,670.00 | 5,350.00 | 5,430.00 | 5,430.00 | 42,338 |
| 2025-03-27 | 5,550.00 | 5,680.00 | 5,440.00 | 5,660.00 | 5,660.00 | 65,616 |
| 2025-03-26 | 5,330.00 | 5,620.00 | 5,330.00 | 5,540.00 | 5,540.00 | 55,834 |
| 2025-03-25 | 5,310.00 | 5,420.00 | 5,270.00 | 5,330.00 | 5,330.00 | 30,996 |
| 2025-03-24 | 5,260.00 | 5,370.00 | 5,180.00 | 5,300.00 | 5,300.00 | 33,282 |
| 2025-03-21 | 5,350.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 55,961 |
| 2025-03-20 | 5,430.00 | 5,560.00 | 5,250.00 | 5,350.00 | 5,350.00 | 61,030 |
| 2025-03-19 | 5,420.00 | 5,570.00 | 5,400.00 | 5,430.00 | 5,430.00 | 38,160 |
| 2025-03-18 | 5,410.00 | 5,620.00 | 5,340.00 | 5,550.00 | 5,550.00 | 53,245 |
| 2025-03-17 | 5,500.00 | 5,530.00 | 5,340.00 | 5,410.00 | 5,410.00 | 41,637 |
| 2025-03-14 | 5,440.00 | 5,600.00 | 5,360.00 | 5,490.00 | 5,490.00 | 65,476 |
| 2025-03-13 | 5,250.00 | 5,530.00 | 5,180.00 | 5,470.00 | 5,470.00 | 114,584 |
| 2025-03-12 | 5,690.00 | 5,800.00 | 5,200.00 | 5,310.00 | 5,310.00 | 235,088 |
| 2025-03-11 | 5,620.00 | 5,760.00 | 5,540.00 | 5,750.00 | 5,750.00 | 131,715 |
| 2025-03-10 | 5,970.00 | 6,070.00 | 5,850.00 | 5,850.00 | 5,850.00 | 122,849 |
| 2025-03-07 | 6,050.00 | 6,220.00 | 5,930.00 | 6,100.00 | 6,100.00 | 138,306 |
| 2025-03-06 | 6,160.00 | 6,170.00 | 5,930.00 | 6,050.00 | 6,050.00 | 121,302 |
| 2025-03-05 | 5,750.00 | 6,310.00 | 5,750.00 | 6,170.00 | 6,170.00 | 482,412 |
| 2025-03-04 | 5,680.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,600.00 | 65,581 |
| 2025-02-28 | 5,660.00 | 5,900.00 | 5,630.00 | 5,680.00 | 5,680.00 | 75,194 |
| 2025-02-27 | 5,900.00 | 5,960.00 | 5,680.00 | 5,690.00 | 5,690.00 | 73,151 |
| 2025-02-26 | 5,830.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 88,867 |
| 2025-02-25 | 5,900.00 | 5,900.00 | 5,700.00 | 5,830.00 | 5,830.00 | 58,609 |
| 2025-02-24 | 5,650.00 | 6,000.00 | 5,580.00 | 5,790.00 | 5,790.00 | 152,731 |
| 2025-02-21 | 5,700.00 | 5,820.00 | 5,570.00 | 5,630.00 | 5,630.00 | 61,110 |
| 2025-02-20 | 5,830.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,780.00 | 143,679 |
| 2025-02-19 | 5,560.00 | 5,740.00 | 5,490.00 | 5,690.00 | 5,690.00 | 76,403 |
| 2025-02-18 | 5,800.00 | 5,800.00 | 5,470.00 | 5,570.00 | 5,570.00 | 135,646 |
| 2025-02-17 | 5,800.00 | 5,890.00 | 5,690.00 | 5,750.00 | 5,750.00 | 52,516 |
| 2025-02-14 | 5,940.00 | 6,080.00 | 5,580.00 | 5,820.00 | 5,820.00 | 87,991 |
| 2025-02-13 | 5,740.00 | 6,070.00 | 5,740.00 | 5,940.00 | 5,940.00 | 219,880 |
| 2025-02-12 | 5,550.00 | 5,790.00 | 5,390.00 | 5,630.00 | 5,630.00 | 161,389 |
| 2025-02-11 | 6,120.00 | 6,200.00 | 5,590.00 | 5,630.00 | 5,630.00 | 278,085 |
| 2025-02-10 | 5,770.00 | 5,790.00 | 5,440.00 | 5,790.00 | 5,790.00 | 121,838 |
| 2025-02-07 | 5,800.00 | 5,960.00 | 5,710.00 | 5,770.00 | 5,770.00 | 90,825 |
| 2025-02-06 | 5,850.00 | 5,890.00 | 5,620.00 | 5,830.00 | 5,830.00 | 110,366 |
| 2025-02-05 | 5,630.00 | 5,920.00 | 5,530.00 | 5,800.00 | 5,800.00 | 109,703 |
| 2025-02-04 | 5,530.00 | 5,640.00 | 5,400.00 | 5,630.00 | 5,630.00 | 95,222 |
| 2025-02-03 | 5,410.00 | 5,700.00 | 5,130.00 | 5,520.00 | 5,520.00 | 137,235 |
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.