InfoBank Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	17,150.00	17,950.00	17,000.00	17,950.00	17,781.26	418,512
2022-02-18	16,400.00	17,250.00	16,300.00	17,150.00	16,988.78	129,151
2022-02-17	17,400.00	17,800.00	16,250.00	16,850.00	16,691.60	386,630
2022-02-16	16,800.00	17,550.00	16,650.00	17,550.00	17,385.02	316,308
2022-02-15	16,450.00	16,800.00	16,050.00	16,300.00	16,146.77	255,167
2022-02-14	16,500.00	17,000.00	16,200.00	16,300.00	16,146.77	337,256
2022-02-11	18,050.00	18,300.00	17,000.00	17,100.00	16,939.25	377,388
2022-02-10	19,550.00	19,700.00	18,300.00	18,400.00	18,227.03	409,413
2022-02-09	19,550.00	19,950.00	18,950.00	19,200.00	19,019.51	448,548
2022-02-08	19,250.00	19,650.00	18,550.00	19,150.00	18,969.98	606,553
2022-02-07	19,000.00	19,350.00	18,550.00	19,300.00	19,118.57	464,893
2022-02-04	18,100.00	19,400.00	17,800.00	19,200.00	19,019.51	849,210
2022-02-03	18,900.00	19,300.00	18,100.00	18,100.00	17,929.85	612,573
2022-01-28	17,700.00	18,500.00	17,200.00	18,350.00	18,177.50	510,807
2022-01-27	18,300.00	18,950.00	17,400.00	17,650.00	17,484.08	786,631
2022-01-26	18,100.00	18,500.00	17,600.00	17,900.00	17,731.73	424,335
2022-01-25	19,700.00	19,850.00	17,900.00	17,900.00	17,731.73	740,965
2022-01-24	19,200.00	19,600.00	18,300.00	19,550.00	19,366.21	634,220
2022-01-21	19,850.00	19,950.00	19,300.00	19,500.00	19,316.68	406,634
2022-01-20	19,650.00	20,400.00	19,250.00	20,350.00	20,158.69	659,800
2022-01-19	20,000.00	20,400.00	19,250.00	19,650.00	19,465.27	720,416
2022-01-18	20,650.00	21,300.00	19,650.00	19,750.00	19,564.33	1,086,858
2022-01-17	23,800.00	23,900.00	20,500.00	20,750.00	20,554.93	1,236,506
2022-01-14	23,400.00	24,650.00	23,400.00	23,700.00	23,477.20	1,574,586
2022-01-13	23,300.00	24,400.00	22,650.00	23,300.00	23,080.96	1,001,209
2022-01-12	23,350.00	25,400.00	22,900.00	23,150.00	22,932.37	3,353,571
2022-01-11	21,850.00	24,000.00	21,100.00	22,750.00	22,536.13	3,887,798
2022-01-10	22,300.00	22,600.00	21,250.00	21,600.00	21,396.94	810,184
2022-01-07	22,950.00	23,750.00	22,650.00	23,000.00	22,783.78	959,945
2022-01-06	23,650.00	24,450.00	22,600.00	22,750.00	22,536.13	1,330,958
2022-01-05	26,300.00	27,000.00	23,950.00	23,950.00	23,724.85	1,685,489
2022-01-04	24,400.00	28,400.00	23,650.00	26,450.00	26,201.35	10,061,320
2022-01-03	22,900.00	24,150.00	22,500.00	24,150.00	23,922.97	1,218,604
2021-12-30	23,450.00	23,700.00	22,200.00	23,300.00	23,080.96	1,104,939
2021-12-29	22,950.00	23,350.00	22,250.00	22,800.00	22,585.66	1,204,157
2021-12-28	24,000.00	24,300.00	21,800.00	23,000.00	22,704.53	2,213,683
2021-12-27	22,200.00	24,000.00	21,900.00	23,750.00	23,444.90	4,916,755
2021-12-24	22,450.00	23,450.00	21,600.00	22,350.00	22,062.88	2,439,785
2021-12-23	22,250.00	23,500.00	21,550.00	22,350.00	22,062.88	3,802,711
2021-12-22	19,450.00	23,250.00	19,200.00	22,000.00	21,717.38	13,427,320
2021-12-21	18,700.00	20,750.00	18,050.00	19,400.00	19,150.78	5,940,904
2021-12-20	19,650.00	19,800.00	17,900.00	18,250.00	18,015.55	1,362,245
2021-12-17	18,900.00	20,550.00	18,800.00	19,800.00	19,545.64	3,862,139
2021-12-16	18,500.00	22,250.00	18,450.00	19,100.00	18,854.63	12,451,910
2021-12-15	18,000.00	18,350.00	17,350.00	17,950.00	17,719.41	1,451,839
2021-12-14	17,900.00	20,150.00	17,550.00	18,150.00	17,916.84	6,627,231
2021-12-13	14,800.00	19,100.00	14,750.00	18,050.00	17,818.12	14,960,600
2021-12-10	13,600.00	15,200.00	13,550.00	14,700.00	14,511.16	2,714,530
2021-12-09	14,150.00	14,300.00	13,700.00	13,850.00	13,672.08	702,425
2021-12-08	14,350.00	16,700.00	14,150.00	14,150.00	13,968.22	8,117,246
2021-12-07	14,000.00	14,300.00	13,700.00	14,050.00	13,869.51	420,409
2021-12-06	13,550.00	14,250.00	13,150.00	14,100.00	13,918.87	604,777
2021-12-03	13,250.00	13,750.00	13,000.00	13,750.00	13,573.36	534,225
2021-12-02	12,600.00	13,550.00	12,550.00	13,250.00	13,079.79	626,498
2021-12-01	12,400.00	13,200.00	12,200.00	13,000.00	12,833.00	772,696
2021-11-30	13,900.00	14,100.00	12,150.00	12,200.00	12,043.27	1,034,357
2021-11-29	13,400.00	14,150.00	13,000.00	13,600.00	13,425.29	776,381
2021-11-26	14,650.00	15,350.00	13,950.00	14,000.00	13,820.15	1,576,880
2021-11-25	13,850.00	14,900.00	13,350.00	14,900.00	14,708.59	2,806,542
2021-11-24	15,400.00	15,450.00	13,850.00	13,850.00	13,672.08	2,207,193

← NewerPage 20 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.