INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 12,190.00 | 13,000.00 | 11,990.00 | 12,750.00 | 12,750.00 | 194,627 |
| 2023-08-03 | 11,390.00 | 11,980.00 | 10,700.00 | 11,980.00 | 11,980.00 | 150,008 |
| 2023-08-02 | 10,560.00 | 11,220.00 | 10,510.00 | 10,840.00 | 10,840.00 | 62,024 |
| 2023-08-01 | 10,320.00 | 10,890.00 | 10,180.00 | 10,830.00 | 10,830.00 | 46,683 |
| 2023-07-31 | 10,300.00 | 10,550.00 | 10,180.00 | 10,370.00 | 10,370.00 | 102,322 |
| 2023-07-28 | 9,880.00 | 10,580.00 | 9,710.00 | 10,230.00 | 10,230.00 | 44,556 |
| 2023-07-27 | 9,800.00 | 10,100.00 | 9,580.00 | 9,880.00 | 9,880.00 | 36,165 |
| 2023-07-26 | 10,110.00 | 10,110.00 | 9,110.00 | 9,900.00 | 9,900.00 | 81,680 |
| 2023-07-25 | 10,000.00 | 10,140.00 | 9,480.00 | 10,110.00 | 10,110.00 | 37,676 |
| 2023-07-24 | 10,020.00 | 10,180.00 | 9,690.00 | 10,070.00 | 10,070.00 | 19,332 |
| 2023-07-21 | 10,480.00 | 10,480.00 | 9,850.00 | 10,020.00 | 10,020.00 | 24,419 |
| 2023-07-20 | 9,580.00 | 10,400.00 | 9,580.00 | 10,260.00 | 10,260.00 | 47,243 |
| 2023-07-19 | 10,210.00 | 10,210.00 | 9,390.00 | 9,700.00 | 9,700.00 | 56,761 |
| 2023-07-18 | 10,560.00 | 10,950.00 | 9,970.00 | 10,210.00 | 10,210.00 | 53,756 |
| 2023-07-17 | 10,880.00 | 11,700.00 | 10,300.00 | 10,560.00 | 10,560.00 | 75,437 |
| 2023-07-14 | 9,870.00 | 10,900.00 | 9,600.00 | 10,850.00 | 10,850.00 | 82,120 |
| 2023-07-13 | 9,950.00 | 9,950.00 | 9,650.00 | 9,870.00 | 9,870.00 | 31,762 |
| 2023-07-12 | 10,300.00 | 10,300.00 | 9,490.00 | 10,050.00 | 10,050.00 | 86,910 |
| 2023-07-11 | 10,370.00 | 10,480.00 | 9,850.00 | 10,120.00 | 10,120.00 | 106,637 |
| 2023-07-10 | 10,710.00 | 10,840.00 | 10,200.00 | 10,530.00 | 10,530.00 | 51,826 |
| 2023-07-07 | 10,730.00 | 11,230.00 | 10,610.00 | 10,780.00 | 10,780.00 | 40,215 |
| 2023-07-06 | 11,750.00 | 11,750.00 | 10,530.00 | 11,010.00 | 11,010.00 | 98,509 |
| 2023-07-05 | 11,410.00 | 11,890.00 | 11,270.00 | 11,500.00 | 11,500.00 | 102,012 |
| 2023-07-04 | 11,580.00 | 12,120.00 | 11,170.00 | 11,470.00 | 11,470.00 | 91,941 |
| 2023-07-03 | 9,560.00 | 11,830.00 | 9,560.00 | 11,700.00 | 11,700.00 | 313,292 |
| 2023-06-30 | 8,900.00 | 9,590.00 | 8,900.00 | 9,550.00 | 9,550.00 | 39,656 |
| 2023-06-29 | 9,450.00 | 9,820.00 | 8,870.00 | 8,880.00 | 8,880.00 | 61,244 |
| 2023-06-28 | 9,540.00 | 10,200.00 | 9,460.00 | 9,460.00 | 9,460.00 | 46,660 |
| 2023-06-27 | 9,460.00 | 9,740.00 | 9,110.00 | 9,660.00 | 9,660.00 | 33,202 |
| 2023-06-26 | 9,040.00 | 9,360.00 | 8,610.00 | 9,360.00 | 9,360.00 | 26,135 |
| 2023-06-23 | 9,190.00 | 9,190.00 | 8,500.00 | 9,040.00 | 9,040.00 | 36,611 |
| 2023-06-22 | 9,500.00 | 9,690.00 | 8,870.00 | 9,000.00 | 9,000.00 | 21,580 |
| 2023-06-21 | 9,650.00 | 9,650.00 | 9,010.00 | 9,480.00 | 9,480.00 | 24,237 |
| 2023-06-20 | 9,800.00 | 9,900.00 | 9,310.00 | 9,740.00 | 9,740.00 | 29,262 |
| 2023-06-19 | 9,970.00 | 10,090.00 | 9,660.00 | 9,820.00 | 9,820.00 | 62,339 |
| 2023-06-16 | 9,180.00 | 9,980.00 | 8,910.00 | 9,960.00 | 9,960.00 | 115,722 |
| 2023-06-15 | 8,410.00 | 8,970.00 | 8,400.00 | 8,960.00 | 8,960.00 | 63,346 |
| 2023-06-14 | 8,360.00 | 8,590.00 | 8,160.00 | 8,460.00 | 8,460.00 | 20,240 |
| 2023-06-13 | 8,350.00 | 8,500.00 | 8,260.00 | 8,330.00 | 8,330.00 | 6,799 |
| 2023-06-12 | 8,550.00 | 8,600.00 | 8,390.00 | 8,390.00 | 8,390.00 | 14,789 |
| 2023-06-09 | 8,280.00 | 8,690.00 | 8,200.00 | 8,600.00 | 8,600.00 | 49,128 |
| 2023-06-08 | 8,650.00 | 8,690.00 | 8,060.00 | 8,300.00 | 8,300.00 | 21,661 |
| 2023-06-07 | 8,140.00 | 8,290.00 | 7,980.00 | 8,050.00 | 8,050.00 | 17,995 |
| 2023-06-05 | 8,140.00 | 8,150.00 | 8,010.00 | 8,150.00 | 8,150.00 | 16,128 |
| 2023-06-02 | 8,000.00 | 8,240.00 | 8,000.00 | 8,140.00 | 8,140.00 | 4,359 |
| 2023-06-01 | 8,150.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | 14,391 |
| 2023-05-31 | 8,090.00 | 8,100.00 | 7,960.00 | 8,080.00 | 8,080.00 | 12,330 |
| 2023-05-30 | 8,030.00 | 8,170.00 | 8,000.00 | 8,030.00 | 8,030.00 | 9,686 |
| 2023-05-26 | 8,090.00 | 8,280.00 | 8,010.00 | 8,070.00 | 8,070.00 | 13,987 |
| 2023-05-25 | 8,060.00 | 8,110.00 | 8,030.00 | 8,090.00 | 8,090.00 | 6,796 |
| 2023-05-24 | 8,120.00 | 8,250.00 | 8,000.00 | 8,060.00 | 8,060.00 | 12,086 |
| 2023-05-23 | 8,010.00 | 8,190.00 | 7,960.00 | 8,120.00 | 8,120.00 | 8,814 |
| 2023-05-22 | 8,180.00 | 8,280.00 | 8,010.00 | 8,010.00 | 8,010.00 | 5,091 |
| 2023-05-19 | 7,970.00 | 8,200.00 | 7,870.00 | 8,180.00 | 8,180.00 | 20,697 |
| 2023-05-18 | 8,000.00 | 8,310.00 | 7,870.00 | 7,970.00 | 7,970.00 | 22,392 |
| 2023-05-17 | 7,990.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 14,276 |
| 2023-05-16 | 7,970.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 13,183 |
| 2023-05-15 | 7,980.00 | 8,090.00 | 7,850.00 | 7,970.00 | 7,970.00 | 10,787 |
| 2023-05-12 | 8,020.00 | 8,470.00 | 7,880.00 | 8,020.00 | 8,020.00 | 14,256 |
| 2023-05-11 | 8,000.00 | 8,200.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,388 |
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.