INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,520.00 | 5,520.00 | 5,100.00 | 5,400.00 | 5,400.00 | 92,690 |
| 2025-01-24 | 4,690.00 | 5,550.00 | 4,665.00 | 5,520.00 | 5,520.00 | 418,614 |
| 2025-01-23 | 4,795.00 | 4,825.00 | 4,400.00 | 4,690.00 | 4,690.00 | 154,114 |
| 2025-01-22 | 4,935.00 | 4,935.00 | 4,790.00 | 4,840.00 | 4,840.00 | 52,105 |
| 2025-01-21 | 4,840.00 | 4,985.00 | 4,805.00 | 4,820.00 | 4,820.00 | 41,459 |
| 2025-01-20 | 4,965.00 | 4,975.00 | 4,795.00 | 4,885.00 | 4,885.00 | 43,009 |
| 2025-01-17 | 5,120.00 | 5,140.00 | 4,900.00 | 4,965.00 | 4,965.00 | 46,765 |
| 2025-01-16 | 4,950.00 | 5,050.00 | 4,900.00 | 5,050.00 | 5,050.00 | 25,821 |
| 2025-01-15 | 4,955.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 38,731 |
| 2025-01-14 | 5,000.00 | 5,050.00 | 4,850.00 | 5,000.00 | 5,000.00 | 59,634 |
| 2025-01-13 | 5,100.00 | 5,190.00 | 4,900.00 | 4,930.00 | 4,930.00 | 79,090 |
| 2025-01-10 | 5,490.00 | 5,490.00 | 5,090.00 | 5,150.00 | 5,150.00 | 71,617 |
| 2025-01-09 | 4,980.00 | 5,430.00 | 4,800.00 | 5,270.00 | 5,270.00 | 153,115 |
| 2025-01-08 | 4,835.00 | 5,350.00 | 4,835.00 | 5,050.00 | 5,050.00 | 216,365 |
| 2025-01-07 | 4,800.00 | 4,965.00 | 4,735.00 | 4,830.00 | 4,830.00 | 98,312 |
| 2025-01-06 | 4,950.00 | 4,950.00 | 4,735.00 | 4,745.00 | 4,745.00 | 63,059 |
| 2025-01-03 | 4,795.00 | 4,980.00 | 4,770.00 | 4,820.00 | 4,820.00 | 76,377 |
| 2025-01-02 | 4,720.00 | 4,875.00 | 4,700.00 | 4,790.00 | 4,790.00 | 76,126 |
| 2024-12-30 | 4,695.00 | 4,730.00 | 4,465.00 | 4,710.00 | 4,710.00 | 62,731 |
| 2024-12-27 | 4,595.00 | 4,720.00 | 4,460.00 | 4,500.00 | 4,500.00 | 54,602 |
| 2024-12-26 | 4,700.00 | 4,815.00 | 4,540.00 | 4,640.00 | 4,640.00 | 84,422 |
| 2024-12-24 | 4,765.00 | 4,830.00 | 4,685.00 | 4,700.00 | 4,700.00 | 51,000 |
| 2024-12-23 | 4,680.00 | 4,860.00 | 4,630.00 | 4,765.00 | 4,765.00 | 41,262 |
| 2024-12-20 | 4,895.00 | 5,120.00 | 4,780.00 | 4,780.00 | 4,780.00 | 97,721 |
| 2024-12-19 | 5,020.00 | 5,090.00 | 4,730.00 | 4,945.00 | 4,945.00 | 100,117 |
| 2024-12-18 | 4,600.00 | 5,040.00 | 4,550.00 | 5,030.00 | 5,030.00 | 173,875 |
| 2024-12-17 | 4,890.00 | 4,890.00 | 4,600.00 | 4,660.00 | 4,660.00 | 58,177 |
| 2024-12-16 | 4,995.00 | 4,995.00 | 4,755.00 | 4,765.00 | 4,765.00 | 87,196 |
| 2024-12-13 | 4,790.00 | 4,925.00 | 4,770.00 | 4,810.00 | 4,810.00 | 28,071 |
| 2024-12-12 | 4,890.00 | 5,100.00 | 4,710.00 | 4,845.00 | 4,845.00 | 32,918 |
| 2024-12-11 | 5,070.00 | 5,070.00 | 4,840.00 | 4,890.00 | 4,890.00 | 32,582 |
| 2024-12-10 | 4,485.00 | 4,930.00 | 4,485.00 | 4,930.00 | 4,930.00 | 86,550 |
| 2024-12-09 | 4,855.00 | 4,950.00 | 4,375.00 | 4,485.00 | 4,485.00 | 135,105 |
| 2024-12-06 | 5,360.00 | 5,360.00 | 4,950.00 | 5,040.00 | 5,040.00 | 87,689 |
| 2024-12-05 | 5,390.00 | 5,390.00 | 5,100.00 | 5,210.00 | 5,210.00 | 50,655 |
| 2024-12-04 | 5,290.00 | 5,460.00 | 4,900.00 | 5,250.00 | 5,250.00 | 184,031 |
| 2024-12-03 | 5,640.00 | 5,720.00 | 5,490.00 | 5,500.00 | 5,500.00 | 188,810 |
| 2024-12-02 | 5,760.00 | 6,000.00 | 5,640.00 | 5,780.00 | 5,780.00 | 189,516 |
| 2024-11-29 | 5,650.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,660.00 | 102,404 |
| 2024-11-28 | 5,860.00 | 5,990.00 | 5,520.00 | 5,640.00 | 5,640.00 | 119,199 |
| 2024-11-27 | 5,820.00 | 6,050.00 | 5,700.00 | 5,860.00 | 5,860.00 | 149,475 |
| 2024-11-26 | 5,810.00 | 6,100.00 | 5,670.00 | 5,700.00 | 5,700.00 | 167,548 |
| 2024-11-25 | 5,900.00 | 5,950.00 | 5,550.00 | 5,620.00 | 5,620.00 | 120,568 |
| 2024-11-22 | 5,840.00 | 5,990.00 | 5,720.00 | 5,740.00 | 5,740.00 | 89,438 |
| 2024-11-21 | 6,000.00 | 6,000.00 | 5,760.00 | 5,840.00 | 5,840.00 | 79,553 |
| 2024-11-20 | 6,200.00 | 6,210.00 | 5,660.00 | 5,840.00 | 5,840.00 | 212,679 |
| 2024-11-19 | 5,480.00 | 6,190.00 | 5,310.00 | 5,930.00 | 5,930.00 | 411,516 |
| 2024-11-18 | 4,980.00 | 5,480.00 | 4,780.00 | 5,380.00 | 5,380.00 | 423,226 |
| 2024-11-15 | 4,625.00 | 4,740.00 | 4,360.00 | 4,610.00 | 4,610.00 | 51,745 |
| 2024-11-14 | 4,670.00 | 4,890.00 | 4,575.00 | 4,625.00 | 4,625.00 | 65,017 |
| 2024-11-13 | 4,925.00 | 4,935.00 | 4,665.00 | 4,670.00 | 4,670.00 | 168,624 |
| 2024-11-12 | 4,700.00 | 5,130.00 | 4,615.00 | 5,000.00 | 5,000.00 | 144,123 |
| 2024-11-11 | 5,070.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 158,118 |
| 2024-11-08 | 4,985.00 | 5,310.00 | 4,945.00 | 5,020.00 | 5,020.00 | 87,278 |
| 2024-11-07 | 5,060.00 | 5,090.00 | 4,915.00 | 4,945.00 | 4,945.00 | 51,199 |
| 2024-11-06 | 5,190.00 | 5,260.00 | 5,050.00 | 5,070.00 | 5,070.00 | 69,040 |
| 2024-11-05 | 5,170.00 | 5,200.00 | 5,030.00 | 5,140.00 | 5,140.00 | 50,099 |
| 2024-11-04 | 5,200.00 | 5,460.00 | 4,925.00 | 5,230.00 | 5,230.00 | 215,853 |
| 2024-11-01 | 4,365.00 | 5,530.00 | 4,285.00 | 5,240.00 | 5,240.00 | 488,518 |
| 2024-10-31 | 4,420.00 | 4,440.00 | 4,200.00 | 4,380.00 | 4,380.00 | 115,561 |
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.