INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6,860.00 | 6,860.00 | 6,510.00 | 6,740.00 | 6,740.00 | 132,115 |
| 2024-07-29 | 6,860.00 | 6,980.00 | 6,730.00 | 6,810.00 | 6,810.00 | 62,504 |
| 2024-07-26 | 6,830.00 | 7,030.00 | 6,710.00 | 6,860.00 | 6,860.00 | 113,695 |
| 2024-07-25 | 6,790.00 | 6,950.00 | 6,720.00 | 6,830.00 | 6,830.00 | 123,565 |
| 2024-07-24 | 6,800.00 | 6,980.00 | 6,660.00 | 6,940.00 | 6,940.00 | 76,450 |
| 2024-07-23 | 6,820.00 | 7,080.00 | 6,610.00 | 6,800.00 | 6,800.00 | 139,207 |
| 2024-07-22 | 6,790.00 | 6,900.00 | 6,400.00 | 6,730.00 | 6,730.00 | 152,260 |
| 2024-07-19 | 5,980.00 | 6,960.00 | 5,900.00 | 6,710.00 | 6,710.00 | 738,108 |
| 2024-07-18 | 6,250.00 | 6,300.00 | 5,960.00 | 5,980.00 | 5,980.00 | 209,351 |
| 2024-07-17 | 6,700.00 | 6,720.00 | 6,230.00 | 6,250.00 | 6,250.00 | 190,850 |
| 2024-07-16 | 6,650.00 | 6,810.00 | 6,410.00 | 6,780.00 | 6,780.00 | 71,521 |
| 2024-07-15 | 6,380.00 | 6,800.00 | 6,370.00 | 6,650.00 | 6,650.00 | 123,657 |
| 2024-07-12 | 6,370.00 | 6,500.00 | 6,240.00 | 6,380.00 | 6,380.00 | 114,533 |
| 2024-07-11 | 6,450.00 | 6,690.00 | 6,310.00 | 6,440.00 | 6,440.00 | 93,070 |
| 2024-07-10 | 6,570.00 | 6,780.00 | 6,460.00 | 6,500.00 | 6,500.00 | 104,190 |
| 2024-07-09 | 6,700.00 | 6,700.00 | 6,320.00 | 6,670.00 | 6,670.00 | 163,232 |
| 2024-07-08 | 6,400.00 | 6,970.00 | 6,400.00 | 6,550.00 | 6,550.00 | 197,886 |
| 2024-07-05 | 6,980.00 | 7,210.00 | 6,290.00 | 6,350.00 | 6,350.00 | 409,958 |
| 2024-07-04 | 7,360.00 | 7,360.00 | 6,630.00 | 6,980.00 | 6,980.00 | 250,648 |
| 2024-07-03 | 7,510.00 | 7,740.00 | 7,400.00 | 7,480.00 | 7,480.00 | 114,568 |
| 2024-07-02 | 7,220.00 | 8,170.00 | 7,220.00 | 7,450.00 | 7,450.00 | 146,748 |
| 2024-07-01 | 7,800.00 | 7,800.00 | 7,170.00 | 7,200.00 | 7,200.00 | 236,664 |
| 2024-06-28 | 7,650.00 | 7,870.00 | 7,650.00 | 7,660.00 | 7,660.00 | 67,645 |
| 2024-06-27 | 7,840.00 | 7,880.00 | 7,660.00 | 7,670.00 | 7,670.00 | 144,114 |
| 2024-06-26 | 7,980.00 | 8,040.00 | 7,760.00 | 7,880.00 | 7,880.00 | 139,883 |
| 2024-06-25 | 8,020.00 | 8,090.00 | 7,880.00 | 7,980.00 | 7,980.00 | 71,576 |
| 2024-06-24 | 8,110.00 | 8,180.00 | 7,860.00 | 8,020.00 | 8,020.00 | 143,310 |
| 2024-06-21 | 7,900.00 | 8,070.00 | 7,830.00 | 7,860.00 | 7,860.00 | 94,193 |
| 2024-06-20 | 8,100.00 | 8,210.00 | 7,790.00 | 8,020.00 | 8,020.00 | 196,611 |
| 2024-06-19 | 8,180.00 | 8,190.00 | 7,930.00 | 7,980.00 | 7,980.00 | 263,433 |
| 2024-06-18 | 7,820.00 | 8,240.00 | 7,680.00 | 8,200.00 | 8,200.00 | 439,773 |
| 2024-06-17 | 7,910.00 | 8,050.00 | 7,630.00 | 7,640.00 | 7,640.00 | 145,147 |
| 2024-06-14 | 7,950.00 | 8,120.00 | 7,800.00 | 7,900.00 | 7,900.00 | 398,816 |
| 2024-06-13 | 7,650.00 | 7,820.00 | 7,590.00 | 7,700.00 | 7,700.00 | 151,833 |
| 2024-06-12 | 7,650.00 | 7,940.00 | 7,550.00 | 7,720.00 | 7,720.00 | 216,409 |
| 2024-06-11 | 7,690.00 | 7,830.00 | 7,510.00 | 7,650.00 | 7,650.00 | 184,269 |
| 2024-06-10 | 7,880.00 | 7,880.00 | 7,530.00 | 7,690.00 | 7,690.00 | 123,999 |
| 2024-06-07 | 7,830.00 | 8,040.00 | 7,510.00 | 7,750.00 | 7,750.00 | 180,730 |
| 2024-06-05 | 7,750.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,920.00 | 158,439 |
| 2024-06-04 | 7,960.00 | 8,000.00 | 7,500.00 | 7,670.00 | 7,670.00 | 231,659 |
| 2024-06-03 | 8,400.00 | 8,420.00 | 7,850.00 | 7,920.00 | 7,920.00 | 354,529 |
| 2024-05-31 | 7,580.00 | 8,510.00 | 6,830.00 | 8,100.00 | 8,100.00 | 1,186,972 |
| 2024-05-30 | 8,390.00 | 8,390.00 | 7,560.00 | 7,640.00 | 7,640.00 | 666,913 |
| 2024-05-29 | 8,570.00 | 8,580.00 | 8,280.00 | 8,390.00 | 8,390.00 | 160,562 |
| 2024-05-28 | 8,500.00 | 8,510.00 | 7,910.00 | 8,460.00 | 8,460.00 | 392,567 |
| 2024-05-27 | 8,400.00 | 8,690.00 | 8,340.00 | 8,370.00 | 8,370.00 | 396,713 |
| 2024-05-24 | 8,250.00 | 8,370.00 | 8,150.00 | 8,320.00 | 8,320.00 | 212,128 |
| 2024-05-23 | 8,030.00 | 8,380.00 | 7,920.00 | 8,290.00 | 8,290.00 | 288,867 |
| 2024-05-22 | 7,910.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 192,331 |
| 2024-05-21 | 8,000.00 | 8,000.00 | 7,710.00 | 7,870.00 | 7,870.00 | 262,627 |
| 2024-05-20 | 8,000.00 | 8,070.00 | 7,900.00 | 8,000.00 | 8,000.00 | 365,653 |
| 2024-05-17 | 7,380.00 | 7,980.00 | 7,380.00 | 7,960.00 | 7,960.00 | 483,656 |
| 2024-05-16 | 7,360.00 | 7,530.00 | 7,170.00 | 7,530.00 | 7,530.00 | 243,289 |
| 2024-05-14 | 7,470.00 | 7,850.00 | 7,170.00 | 7,400.00 | 7,400.00 | 766,479 |
| 2024-05-13 | 7,310.00 | 7,570.00 | 7,150.00 | 7,410.00 | 7,410.00 | 413,884 |
| 2024-05-10 | 7,300.00 | 7,420.00 | 7,100.00 | 7,400.00 | 7,400.00 | 287,030 |
| 2024-05-09 | 7,300.00 | 7,590.00 | 7,150.00 | 7,180.00 | 7,180.00 | 391,584 |
| 2024-05-08 | 7,320.00 | 7,430.00 | 7,050.00 | 7,210.00 | 7,210.00 | 447,880 |
| 2024-05-07 | 7,390.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 780,785 |
| 2024-05-03 | 6,970.00 | 7,320.00 | 6,760.00 | 7,260.00 | 7,260.00 | 1,058,986 |
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.