INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,810.00 | 8,230.00 | 7,790.00 | 8,000.00 | 8,000.00 | 14,965 |
| 2023-05-09 | 7,930.00 | 8,140.00 | 7,930.00 | 8,000.00 | 8,000.00 | 10,774 |
| 2023-05-08 | 8,400.00 | 8,440.00 | 7,940.00 | 8,140.00 | 8,140.00 | 37,167 |
| 2023-05-04 | 8,260.00 | 9,490.00 | 8,170.00 | 8,400.00 | 8,400.00 | 200,882 |
| 2023-05-03 | 7,870.00 | 8,700.00 | 7,750.00 | 8,300.00 | 8,300.00 | 78,835 |
| 2023-05-02 | 8,080.00 | 8,100.00 | 7,870.00 | 7,940.00 | 7,940.00 | 17,452 |
| 2023-04-28 | 8,020.00 | 8,130.00 | 7,670.00 | 8,080.00 | 8,080.00 | 26,205 |
| 2023-04-27 | 8,150.00 | 8,170.00 | 7,900.00 | 8,170.00 | 8,170.00 | 10,304 |
| 2023-04-26 | 8,320.00 | 8,320.00 | 7,980.00 | 8,150.00 | 8,150.00 | 29,000 |
| 2023-04-25 | 8,290.00 | 8,470.00 | 7,950.00 | 8,330.00 | 8,330.00 | 28,840 |
| 2023-04-24 | 8,410.00 | 8,410.00 | 8,110.00 | 8,340.00 | 8,340.00 | 11,401 |
| 2023-04-21 | 8,600.00 | 8,790.00 | 8,120.00 | 8,380.00 | 8,380.00 | 15,500 |
| 2023-04-20 | 8,590.00 | 8,740.00 | 8,450.00 | 8,550.00 | 8,550.00 | 9,938 |
| 2023-04-19 | 8,520.00 | 8,760.00 | 8,460.00 | 8,590.00 | 8,590.00 | 9,254 |
| 2023-04-18 | 8,450.00 | 8,780.00 | 8,400.00 | 8,560.00 | 8,560.00 | 20,162 |
| 2023-04-17 | 8,150.00 | 8,550.00 | 8,070.00 | 8,470.00 | 8,470.00 | 45,594 |
| 2023-04-14 | 8,110.00 | 8,220.00 | 7,980.00 | 8,150.00 | 8,150.00 | 16,491 |
| 2023-04-13 | 8,030.00 | 8,230.00 | 8,000.00 | 8,190.00 | 8,190.00 | 10,181 |
| 2023-04-12 | 7,850.00 | 8,180.00 | 7,590.00 | 8,160.00 | 8,160.00 | 29,345 |
| 2023-04-11 | 8,000.00 | 8,180.00 | 7,780.00 | 7,850.00 | 7,850.00 | 10,589 |
| 2023-04-10 | 7,950.00 | 8,180.00 | 7,930.00 | 7,980.00 | 7,980.00 | 2,825 |
| 2023-04-07 | 8,020.00 | 8,020.00 | 7,780.00 | 7,940.00 | 7,940.00 | 16,858 |
| 2023-04-06 | 8,150.00 | 8,200.00 | 7,760.00 | 7,940.00 | 7,940.00 | 27,104 |
| 2023-04-05 | 8,250.00 | 8,400.00 | 8,130.00 | 8,200.00 | 8,200.00 | 8,853 |
| 2023-04-04 | 8,050.00 | 8,490.00 | 8,030.00 | 8,250.00 | 8,250.00 | 28,944 |
| 2023-04-03 | 8,120.00 | 8,280.00 | 7,980.00 | 8,050.00 | 8,050.00 | 16,323 |
| 2023-03-31 | 8,140.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 15,464 |
| 2023-03-30 | 8,240.00 | 8,240.00 | 8,010.00 | 8,170.00 | 8,170.00 | 16,572 |
| 2023-03-29 | 8,410.00 | 8,410.00 | 8,040.00 | 8,240.00 | 8,240.00 | 6,765 |
| 2023-03-28 | 8,380.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 3,178 |
| 2023-03-27 | 8,370.00 | 8,370.00 | 8,060.00 | 8,240.00 | 8,240.00 | 4,030 |
| 2023-03-24 | 8,400.00 | 8,400.00 | 8,040.00 | 8,150.00 | 8,150.00 | 13,959 |
| 2023-03-23 | 8,260.00 | 8,390.00 | 8,040.00 | 8,260.00 | 8,260.00 | 5,692 |
| 2023-03-22 | 8,490.00 | 8,490.00 | 8,040.00 | 8,260.00 | 8,260.00 | 12,586 |
| 2023-03-21 | 8,550.00 | 8,840.00 | 8,280.00 | 8,320.00 | 8,320.00 | 32,903 |
| 2023-03-20 | 8,250.00 | 8,600.00 | 8,140.00 | 8,420.00 | 8,420.00 | 20,555 |
| 2023-03-17 | 8,290.00 | 8,330.00 | 7,930.00 | 8,200.00 | 8,200.00 | 16,111 |
| 2023-03-16 | 8,420.00 | 8,420.00 | 7,870.00 | 8,080.00 | 8,080.00 | 15,629 |
| 2023-03-15 | 8,100.00 | 8,450.00 | 7,820.00 | 8,090.00 | 8,090.00 | 5,830 |
| 2023-03-14 | 8,560.00 | 8,560.00 | 7,750.00 | 8,100.00 | 8,100.00 | 18,889 |
| 2023-03-13 | 8,690.00 | 8,690.00 | 8,140.00 | 8,440.00 | 8,440.00 | 10,192 |
| 2023-03-10 | 8,650.00 | 8,650.00 | 8,330.00 | 8,500.00 | 8,500.00 | 9,665 |
| 2023-03-09 | 8,500.00 | 8,680.00 | 8,310.00 | 8,650.00 | 8,650.00 | 20,685 |
| 2023-03-08 | 8,770.00 | 8,770.00 | 8,280.00 | 8,620.00 | 8,620.00 | 17,843 |
| 2023-03-07 | 8,500.00 | 8,680.00 | 8,500.00 | 8,680.00 | 8,680.00 | 9,349 |
| 2023-03-06 | 8,780.00 | 8,790.00 | 8,280.00 | 8,690.00 | 8,690.00 | 14,121 |
| 2023-03-03 | 8,540.00 | 8,600.00 | 8,370.00 | 8,600.00 | 8,600.00 | 23,187 |
| 2023-03-02 | 8,380.00 | 8,510.00 | 8,200.00 | 8,360.00 | 8,360.00 | 8,016 |
| 2023-02-28 | 8,340.00 | 8,540.00 | 8,230.00 | 8,420.00 | 8,420.00 | 21,800 |
| 2023-02-27 | 8,290.00 | 8,380.00 | 8,050.00 | 8,380.00 | 8,380.00 | 13,496 |
| 2023-02-24 | 8,170.00 | 8,390.00 | 8,000.00 | 8,330.00 | 8,330.00 | 20,023 |
| 2023-02-23 | 8,150.00 | 8,370.00 | 8,100.00 | 8,170.00 | 8,170.00 | 7,368 |
| 2023-02-22 | 8,140.00 | 8,200.00 | 7,780.00 | 8,190.00 | 8,190.00 | 24,906 |
| 2023-02-21 | 8,250.00 | 8,250.00 | 7,920.00 | 8,150.00 | 8,150.00 | 24,421 |
| 2023-02-20 | 8,290.00 | 8,300.00 | 8,020.00 | 8,150.00 | 8,150.00 | 5,299 |
| 2023-02-17 | 8,100.00 | 8,170.00 | 7,900.00 | 8,150.00 | 8,150.00 | 13,991 |
| 2023-02-16 | 8,170.00 | 8,290.00 | 8,060.00 | 8,100.00 | 8,100.00 | 13,698 |
| 2023-02-15 | 8,470.00 | 8,470.00 | 8,000.00 | 8,170.00 | 8,170.00 | 28,114 |
| 2023-02-14 | 7,980.00 | 8,290.00 | 7,900.00 | 8,070.00 | 8,070.00 | 31,585 |
| 2023-02-13 | 7,950.00 | 8,150.00 | 7,670.00 | 8,020.00 | 8,020.00 | 49,446 |
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.