InfoBank Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	16,600.00	17,300.00	16,500.00	17,150.00	16,988.78	158,931
2022-05-18	17,000.00	17,500.00	16,700.00	17,450.00	17,285.96	283,765
2022-05-17	16,000.00	17,550.00	15,700.00	16,950.00	16,790.66	617,217
2022-05-16	15,950.00	16,200.00	15,850.00	15,900.00	15,750.53	85,903
2022-05-13	15,200.00	16,000.00	15,200.00	15,800.00	15,651.47	121,930
2022-05-12	15,750.00	15,900.00	15,050.00	15,150.00	15,007.58	143,669
2022-05-11	16,150.00	16,450.00	15,900.00	16,100.00	15,948.65	98,848
2022-05-10	16,200.00	16,400.00	15,500.00	16,400.00	16,245.83	158,458
2022-05-09	16,550.00	16,750.00	16,050.00	16,500.00	16,344.89	156,437
2022-05-06	16,600.00	17,100.00	16,550.00	16,750.00	16,592.54	110,326
2022-05-04	17,950.00	18,150.00	16,950.00	17,100.00	16,939.25	241,586
2022-05-03	17,950.00	18,300.00	17,750.00	17,900.00	17,731.73	102,682
2022-05-02	17,650.00	17,950.00	17,600.00	17,900.00	17,731.73	93,586
2022-04-29	18,000.00	18,400.00	17,950.00	18,000.00	17,830.79	105,232
2022-04-28	18,450.00	18,500.00	17,900.00	17,950.00	17,781.26	102,594
2022-04-27	18,050.00	18,450.00	17,600.00	18,300.00	18,127.97	138,614
2022-04-26	18,850.00	18,950.00	18,400.00	18,600.00	18,425.15	154,194
2022-04-25	19,100.00	19,300.00	18,250.00	18,250.00	18,078.44	251,564
2022-04-22	19,250.00	19,500.00	19,200.00	19,500.00	19,316.68	105,433
2022-04-21	19,600.00	19,750.00	19,400.00	19,500.00	19,316.68	103,673
2022-04-20	19,850.00	19,850.00	19,500.00	19,550.00	19,366.21	92,356
2022-04-19	19,750.00	20,100.00	19,650.00	19,750.00	19,564.33	113,465
2022-04-18	19,950.00	20,050.00	19,600.00	19,750.00	19,564.33	107,071
2022-04-15	20,000.00	20,300.00	19,900.00	20,100.00	19,911.04	94,576
2022-04-14	20,400.00	20,800.00	19,900.00	20,350.00	20,158.69	330,553
2022-04-13	19,600.00	19,800.00	19,450.00	19,800.00	19,613.86	132,746
2022-04-12	19,500.00	19,900.00	19,250.00	19,400.00	19,217.62	152,133
2022-04-11	20,150.00	20,150.00	19,600.00	19,750.00	19,564.33	167,918
2022-04-08	20,800.00	20,900.00	20,050.00	20,300.00	20,109.16	212,715
2022-04-07	20,600.00	20,900.00	19,800.00	20,900.00	20,703.52	362,824
2022-04-06	21,100.00	21,250.00	20,600.00	20,700.00	20,505.40	251,658
2022-04-05	21,800.00	21,900.00	21,200.00	21,300.00	21,099.76	275,939
2022-04-04	21,600.00	21,900.00	21,150.00	21,700.00	21,496.00	330,431
2022-04-01	20,600.00	21,800.00	20,600.00	21,550.00	21,347.41	594,118
2022-03-31	21,050.00	21,650.00	20,950.00	21,000.00	20,802.58	376,901
2022-03-30	21,800.00	22,050.00	20,650.00	21,050.00	20,852.11	1,051,860
2022-03-29	22,150.00	22,250.00	21,500.00	21,650.00	21,446.47	763,326
2022-03-28	21,200.00	22,950.00	20,800.00	22,700.00	22,486.60	1,828,032
2022-03-25	20,200.00	21,400.00	19,900.00	21,350.00	21,149.29	1,801,076
2022-03-24	19,750.00	20,300.00	19,750.00	19,950.00	19,762.45	255,132
2022-03-23	20,250.00	20,500.00	19,900.00	20,100.00	19,911.04	319,338
2022-03-22	20,000.00	20,100.00	19,450.00	20,050.00	19,861.51	398,072
2022-03-21	20,750.00	20,900.00	19,900.00	20,050.00	19,861.51	479,771
2022-03-18	20,150.00	21,400.00	19,900.00	20,350.00	20,158.69	1,380,693
2022-03-17	20,700.00	20,750.00	20,200.00	20,200.00	20,010.10	558,585
2022-03-16	20,400.00	20,950.00	19,900.00	20,300.00	20,109.16	1,069,999
2022-03-15	19,800.00	20,500.00	19,500.00	20,200.00	20,010.10	861,605
2022-03-14	19,000.00	20,600.00	18,650.00	20,600.00	20,406.34	1,385,416
2022-03-11	18,600.00	18,950.00	18,250.00	18,650.00	18,474.68	331,288
2022-03-10	18,550.00	18,900.00	18,250.00	18,600.00	18,425.15	264,398
2022-03-08	17,500.00	18,750.00	17,300.00	17,900.00	17,731.73	448,852
2022-03-07	18,500.00	18,500.00	17,850.00	17,900.00	17,731.73	240,636
2022-03-04	18,700.00	19,150.00	18,300.00	18,900.00	18,722.33	623,502
2022-03-03	17,850.00	18,850.00	17,850.00	18,650.00	18,474.68	730,093
2022-03-02	17,350.00	17,700.00	17,150.00	17,650.00	17,484.08	159,304
2022-02-28	17,350.00	17,750.00	17,050.00	17,400.00	17,236.43	192,114
2022-02-25	17,500.00	17,800.00	17,050.00	17,450.00	17,285.96	339,352
2022-02-24	17,650.00	17,850.00	16,600.00	16,750.00	16,592.54	422,293
2022-02-23	18,350.00	18,700.00	17,800.00	18,100.00	17,929.85	490,305
2022-02-22	18,550.00	19,650.00	18,050.00	18,050.00	17,880.32	3,345,235

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	10.0000 KRW
2024-12-27	10.0000 KRW
2023-12-27	50.0000 KRW
2022-12-28	20.0000 KRW
2021-12-29	80.0000 KRW
2020-12-29	10.0000 KRW
2019-12-27	10.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.