INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,060.00 | 6,920.00 | 5,930.00 | 6,900.00 | 6,900.00 | 1,320,723 |
| 2024-04-30 | 6,000.00 | 6,170.00 | 5,720.00 | 6,000.00 | 6,000.00 | 753,869 |
| 2024-04-29 | 6,320.00 | 6,520.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,146,431 |
| 2024-04-26 | 5,490.00 | 6,330.00 | 5,350.00 | 6,300.00 | 6,300.00 | 2,035,162 |
| 2024-04-25 | 5,350.00 | 5,400.00 | 5,160.00 | 5,280.00 | 5,280.00 | 396,367 |
| 2024-04-24 | 5,020.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 537,588 |
| 2024-04-23 | 4,900.00 | 5,090.00 | 4,775.00 | 5,000.00 | 5,000.00 | 297,911 |
| 2024-04-22 | 5,080.00 | 5,080.00 | 4,840.00 | 4,900.00 | 4,900.00 | 310,589 |
| 2024-04-19 | 4,920.00 | 5,100.00 | 4,720.00 | 4,905.00 | 4,905.00 | 565,299 |
| 2024-04-18 | 4,560.00 | 4,800.00 | 4,560.00 | 4,780.00 | 4,780.00 | 266,718 |
| 2024-04-17 | 4,660.00 | 4,890.00 | 4,660.00 | 4,670.00 | 4,670.00 | 251,773 |
| 2024-04-16 | 4,965.00 | 4,970.00 | 4,575.00 | 4,710.00 | 4,710.00 | 413,608 |
| 2024-04-15 | 5,370.00 | 5,600.00 | 4,870.00 | 4,965.00 | 4,965.00 | 834,955 |
| 2024-04-12 | 4,550.00 | 5,190.00 | 4,455.00 | 5,180.00 | 5,180.00 | 982,055 |
| 2024-04-11 | 4,500.00 | 4,550.00 | 4,310.00 | 4,440.00 | 4,440.00 | 230,693 |
| 2024-04-09 | 4,590.00 | 4,600.00 | 4,400.00 | 4,435.00 | 4,435.00 | 228,810 |
| 2024-04-08 | 4,710.00 | 4,745.00 | 4,510.00 | 4,600.00 | 4,600.00 | 161,003 |
| 2024-04-05 | 4,760.00 | 4,870.00 | 4,690.00 | 4,715.00 | 4,715.00 | 200,800 |
| 2024-04-04 | 4,745.00 | 4,960.00 | 4,745.00 | 4,760.00 | 4,760.00 | 244,192 |
| 2024-04-03 | 4,835.00 | 4,900.00 | 4,655.00 | 4,765.00 | 4,765.00 | 332,970 |
| 2024-04-02 | 5,000.00 | 5,090.00 | 4,650.00 | 4,810.00 | 4,810.00 | 496,221 |
| 2024-04-01 | 4,940.00 | 5,120.00 | 4,940.00 | 4,990.00 | 4,990.00 | 271,716 |
| 2024-03-29 | 4,915.00 | 5,170.00 | 4,835.00 | 4,980.00 | 4,980.00 | 407,569 |
| 2024-03-28 | 5,200.00 | 5,250.00 | 4,770.00 | 4,890.00 | 4,890.00 | 465,543 |
| 2024-03-27 | 5,000.00 | 5,210.00 | 4,990.00 | 5,200.00 | 5,200.00 | 319,391 |
| 2024-03-26 | 4,990.00 | 5,040.00 | 4,900.00 | 4,990.00 | 4,990.00 | 406,476 |
| 2024-03-25 | 5,150.00 | 5,380.00 | 4,850.00 | 4,870.00 | 4,870.00 | 925,106 |
| 2024-03-22 | 4,820.00 | 5,290.00 | 4,645.00 | 5,070.00 | 5,070.00 | 814,351 |
| 2024-03-21 | 4,380.00 | 4,815.00 | 4,305.00 | 4,815.00 | 4,815.00 | 1,176,942 |
| 2024-03-20 | 4,135.00 | 4,460.00 | 4,095.00 | 4,135.00 | 4,135.00 | 368,351 |
| 2024-03-19 | 4,035.00 | 4,275.00 | 3,955.00 | 4,130.00 | 4,130.00 | 242,619 |
| 2024-03-18 | 4,015.00 | 4,085.00 | 3,845.00 | 4,035.00 | 4,035.00 | 206,650 |
| 2024-03-15 | 4,070.00 | 4,125.00 | 3,945.00 | 4,015.00 | 4,015.00 | 151,742 |
| 2024-03-14 | 4,040.00 | 4,210.00 | 3,960.00 | 4,030.00 | 4,030.00 | 177,284 |
| 2024-03-13 | 4,070.00 | 4,210.00 | 3,945.00 | 4,100.00 | 4,100.00 | 172,588 |
| 2024-03-12 | 5,010.00 | 5,200.00 | 3,910.00 | 4,070.00 | 4,070.00 | 1,015,614 |
| 2024-03-11 | 5,170.00 | 5,230.00 | 4,695.00 | 4,970.00 | 4,970.00 | 398,049 |
| 2024-03-08 | 4,755.00 | 5,410.00 | 4,570.00 | 5,030.00 | 5,030.00 | 857,606 |
| 2024-03-07 | 4,470.00 | 4,745.00 | 4,130.00 | 4,745.00 | 4,745.00 | 413,882 |
| 2024-03-06 | 4,400.00 | 4,450.00 | 4,175.00 | 4,320.00 | 4,320.00 | 350,569 |
| 2024-03-05 | 4,500.00 | 4,695.00 | 3,935.00 | 4,395.00 | 4,395.00 | 1,714,543 |
| 2024-03-04 | 3,465.00 | 4,260.00 | 3,465.00 | 4,260.00 | 4,260.00 | 3,421,596 |
| 2024-02-29 | 3,390.00 | 3,420.00 | 3,240.00 | 3,280.00 | 3,280.00 | 299,640 |
| 2024-02-28 | 3,125.00 | 3,490.00 | 3,125.00 | 3,410.00 | 3,410.00 | 1,081,055 |
| 2024-02-27 | 3,150.00 | 3,190.00 | 3,095.00 | 3,125.00 | 3,125.00 | 144,978 |
| 2024-02-26 | 3,135.00 | 3,205.00 | 3,100.00 | 3,150.00 | 3,150.00 | 206,340 |
| 2024-02-23 | 3,165.00 | 3,230.00 | 3,065.00 | 3,175.00 | 3,175.00 | 391,510 |
| 2024-02-22 | 3,100.00 | 3,220.00 | 3,045.00 | 3,165.00 | 3,165.00 | 511,578 |
| 2024-02-21 | 3,220.00 | 3,220.00 | 3,050.00 | 3,050.00 | 3,050.00 | 897,175 |
| 2024-02-20 | 3,730.00 | 3,730.00 | 3,050.00 | 3,200.00 | 3,200.00 | 3,351,757 |
| 2024-02-19 | 3,850.00 | 4,495.00 | 3,715.00 | 3,770.00 | 3,770.00 | 2,842,470 |
| 2024-02-16 | 3,800.00 | 3,800.00 | 3,500.00 | 3,640.00 | 3,640.00 | 1,089,527 |
| 2024-02-15 | 3,925.00 | 4,125.00 | 3,560.00 | 3,560.00 | 3,560.00 | 5,484,226 |
| 2024-02-14 | 5,020.00 | 5,100.00 | 4,940.00 | 5,080.00 | 5,080.00 | 167,672 |
| 2024-02-13 | 5,020.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 134,414 |
| 2024-02-08 | 5,000.00 | 5,160.00 | 4,985.00 | 5,020.00 | 5,020.00 | 91,764 |
| 2024-02-07 | 5,250.00 | 5,270.00 | 5,040.00 | 5,040.00 | 5,040.00 | 133,394 |
| 2024-02-06 | 5,000.00 | 5,250.00 | 4,890.00 | 5,250.00 | 5,250.00 | 292,318 |
| 2024-02-05 | 5,090.00 | 5,290.00 | 4,960.00 | 5,010.00 | 5,010.00 | 232,282 |
| 2024-02-02 | 5,010.00 | 5,210.00 | 4,885.00 | 5,090.00 | 5,090.00 | 322,965 |
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.