INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,330.00 | 6,340.00 | 5,700.00 | 6,010.00 | 6,010.00 | 781,327 |
| 2023-11-03 | 7,400.00 | 8,290.00 | 6,280.00 | 6,280.00 | 6,280.00 | 2,162,605 |
| 2023-11-02 | 9,380.00 | 9,550.00 | 8,700.00 | 8,970.00 | 8,970.00 | 98,657 |
| 2023-11-01 | 9,640.00 | 9,780.00 | 8,940.00 | 9,130.00 | 9,130.00 | 57,525 |
| 2023-10-31 | 10,370.00 | 10,370.00 | 9,510.00 | 9,810.00 | 9,810.00 | 58,939 |
| 2023-10-30 | 10,050.00 | 10,130.00 | 9,630.00 | 10,020.00 | 10,020.00 | 65,436 |
| 2023-10-27 | 10,280.00 | 10,300.00 | 9,730.00 | 10,230.00 | 10,230.00 | 36,286 |
| 2023-10-26 | 9,860.00 | 10,390.00 | 9,810.00 | 10,130.00 | 10,130.00 | 117,853 |
| 2023-10-25 | 10,880.00 | 10,880.00 | 10,020.00 | 10,090.00 | 10,090.00 | 49,112 |
| 2023-10-24 | 9,750.00 | 10,600.00 | 9,700.00 | 10,600.00 | 10,600.00 | 164,837 |
| 2023-10-23 | 9,430.00 | 10,090.00 | 9,280.00 | 9,890.00 | 9,890.00 | 43,661 |
| 2023-10-20 | 10,300.00 | 10,300.00 | 9,990.00 | 10,080.00 | 10,080.00 | 64,660 |
| 2023-10-19 | 10,720.00 | 10,750.00 | 10,090.00 | 10,300.00 | 10,300.00 | 47,195 |
| 2023-10-18 | 10,960.00 | 10,960.00 | 7,680.00 | 10,720.00 | 10,720.00 | 407,539 |
| 2023-10-17 | 11,360.00 | 11,590.00 | 10,770.00 | 10,960.00 | 10,960.00 | 85,778 |
| 2023-10-16 | 10,970.00 | 11,570.00 | 10,840.00 | 11,360.00 | 11,360.00 | 95,901 |
| 2023-10-13 | 11,300.00 | 11,340.00 | 10,870.00 | 11,140.00 | 11,140.00 | 33,640 |
| 2023-10-12 | 11,670.00 | 11,880.00 | 11,200.00 | 11,200.00 | 11,200.00 | 82,632 |
| 2023-10-11 | 11,700.00 | 11,700.00 | 11,010.00 | 11,650.00 | 11,650.00 | 107,704 |
| 2023-10-10 | 11,230.00 | 11,800.00 | 10,900.00 | 11,550.00 | 11,550.00 | 106,627 |
| 2023-10-06 | 9,920.00 | 11,230.00 | 9,920.00 | 11,230.00 | 11,230.00 | 166,901 |
| 2023-10-05 | 10,150.00 | 10,900.00 | 9,810.00 | 9,910.00 | 9,910.00 | 139,587 |
| 2023-10-04 | 9,500.00 | 10,530.00 | 9,500.00 | 10,150.00 | 10,150.00 | 353,163 |
| 2023-09-27 | 9,690.00 | 9,990.00 | 9,260.00 | 9,500.00 | 9,500.00 | 45,088 |
| 2023-09-26 | 9,710.00 | 9,790.00 | 9,200.00 | 9,790.00 | 9,790.00 | 47,313 |
| 2023-09-25 | 9,830.00 | 9,930.00 | 9,300.00 | 9,780.00 | 9,780.00 | 100,452 |
| 2023-09-22 | 10,000.00 | 10,190.00 | 9,560.00 | 10,130.00 | 10,130.00 | 55,440 |
| 2023-09-21 | 10,700.00 | 10,700.00 | 9,970.00 | 10,260.00 | 10,260.00 | 66,441 |
| 2023-09-20 | 10,850.00 | 11,130.00 | 10,560.00 | 10,640.00 | 10,640.00 | 86,077 |
| 2023-09-19 | 10,610.00 | 10,970.00 | 10,460.00 | 10,800.00 | 10,800.00 | 68,313 |
| 2023-09-18 | 10,710.00 | 10,800.00 | 10,260.00 | 10,750.00 | 10,750.00 | 114,658 |
| 2023-09-15 | 10,820.00 | 11,100.00 | 10,550.00 | 10,710.00 | 10,710.00 | 60,730 |
| 2023-09-14 | 11,290.00 | 11,380.00 | 10,800.00 | 10,830.00 | 10,830.00 | 148,960 |
| 2023-09-13 | 10,510.00 | 10,980.00 | 10,460.00 | 10,830.00 | 10,830.00 | 58,878 |
| 2023-09-12 | 11,010.00 | 11,010.00 | 10,460.00 | 10,810.00 | 10,810.00 | 61,197 |
| 2023-09-11 | 10,760.00 | 11,500.00 | 10,500.00 | 11,010.00 | 11,010.00 | 97,334 |
| 2023-09-08 | 10,630.00 | 11,000.00 | 10,430.00 | 10,760.00 | 10,760.00 | 79,968 |
| 2023-09-07 | 11,310.00 | 11,360.00 | 10,600.00 | 10,850.00 | 10,850.00 | 68,217 |
| 2023-09-06 | 11,080.00 | 11,990.00 | 10,720.00 | 11,360.00 | 11,360.00 | 139,162 |
| 2023-09-05 | 10,780.00 | 11,170.00 | 10,600.00 | 11,080.00 | 11,080.00 | 59,329 |
| 2023-09-04 | 11,000.00 | 11,500.00 | 10,620.00 | 11,080.00 | 11,080.00 | 37,663 |
| 2023-09-01 | 12,070.00 | 12,070.00 | 10,590.00 | 11,290.00 | 11,290.00 | 110,268 |
| 2023-08-31 | 11,870.00 | 12,430.00 | 11,710.00 | 12,070.00 | 12,070.00 | 71,039 |
| 2023-08-30 | 11,390.00 | 11,920.00 | 11,170.00 | 11,700.00 | 11,700.00 | 23,149 |
| 2023-08-29 | 12,150.00 | 12,150.00 | 11,120.00 | 11,370.00 | 11,370.00 | 68,204 |
| 2023-08-28 | 12,140.00 | 12,510.00 | 11,860.00 | 12,000.00 | 12,000.00 | 30,854 |
| 2023-08-25 | 10,880.00 | 12,760.00 | 10,720.00 | 12,140.00 | 12,140.00 | 233,800 |
| 2023-08-24 | 10,900.00 | 11,010.00 | 10,570.00 | 10,980.00 | 10,980.00 | 75,081 |
| 2023-08-23 | 11,070.00 | 11,100.00 | 10,600.00 | 11,000.00 | 11,000.00 | 45,627 |
| 2023-08-22 | 11,200.00 | 11,500.00 | 10,700.00 | 11,300.00 | 11,300.00 | 56,188 |
| 2023-08-21 | 11,990.00 | 11,990.00 | 11,000.00 | 11,190.00 | 11,190.00 | 86,526 |
| 2023-08-18 | 12,490.00 | 12,570.00 | 11,310.00 | 12,080.00 | 12,080.00 | 101,318 |
| 2023-08-17 | 13,490.00 | 13,490.00 | 11,370.00 | 12,480.00 | 12,480.00 | 238,313 |
| 2023-08-16 | 13,700.00 | 14,980.00 | 13,300.00 | 13,490.00 | 13,490.00 | 268,679 |
| 2023-08-14 | 13,520.00 | 13,990.00 | 13,400.00 | 13,850.00 | 13,850.00 | 181,907 |
| 2023-08-11 | 12,310.00 | 13,480.00 | 12,200.00 | 13,480.00 | 13,480.00 | 184,397 |
| 2023-08-10 | 12,350.00 | 12,760.00 | 12,150.00 | 12,430.00 | 12,430.00 | 76,826 |
| 2023-08-09 | 12,370.00 | 12,710.00 | 12,140.00 | 12,340.00 | 12,340.00 | 50,572 |
| 2023-08-08 | 12,590.00 | 12,990.00 | 12,160.00 | 12,370.00 | 12,370.00 | 86,225 |
| 2023-08-07 | 13,130.00 | 13,190.00 | 12,230.00 | 12,370.00 | 12,370.00 | 165,292 |
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.