INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,960.00 | 7,960.00 | 7,620.00 | 7,830.00 | 7,830.00 | 27,315 |
| 2023-02-09 | 7,750.00 | 7,950.00 | 7,400.00 | 7,830.00 | 7,830.00 | 57,411 |
| 2023-02-08 | 7,230.00 | 7,900.00 | 7,040.00 | 7,830.00 | 7,830.00 | 223,303 |
| 2023-02-07 | 7,390.00 | 7,600.00 | 7,110.00 | 7,230.00 | 7,230.00 | 5,255 |
| 2023-02-06 | 7,160.00 | 7,400.00 | 6,970.00 | 7,390.00 | 7,390.00 | 13,104 |
| 2023-02-03 | 7,410.00 | 7,410.00 | 7,000.00 | 7,130.00 | 7,130.00 | 16,904 |
| 2023-02-02 | 7,620.00 | 7,620.00 | 7,130.00 | 7,260.00 | 7,260.00 | 10,677 |
| 2023-02-01 | 7,110.00 | 7,300.00 | 7,020.00 | 7,300.00 | 7,300.00 | 16,751 |
| 2023-01-31 | 6,800.00 | 7,180.00 | 6,600.00 | 7,180.00 | 7,180.00 | 22,475 |
| 2023-01-30 | 6,780.00 | 6,960.00 | 6,720.00 | 6,830.00 | 6,830.00 | 19,362 |
| 2023-01-27 | 6,850.00 | 7,020.00 | 6,630.00 | 6,750.00 | 6,750.00 | 8,529 |
| 2023-01-26 | 6,540.00 | 6,870.00 | 6,480.00 | 6,750.00 | 6,750.00 | 10,279 |
| 2023-01-25 | 6,320.00 | 6,670.00 | 6,320.00 | 6,480.00 | 6,480.00 | 42,660 |
| 2023-01-20 | 6,740.00 | 6,940.00 | 6,510.00 | 6,510.00 | 6,510.00 | 8,418 |
| 2023-01-19 | 6,740.00 | 6,900.00 | 6,410.00 | 6,550.00 | 6,550.00 | 22,432 |
| 2023-01-18 | 6,910.00 | 7,880.00 | 6,530.00 | 6,710.00 | 6,710.00 | 200,298 |
| 2023-01-17 | 6,770.00 | 7,150.00 | 6,640.00 | 6,910.00 | 6,910.00 | 37,892 |
| 2023-01-16 | 6,400.00 | 6,760.00 | 6,260.00 | 6,740.00 | 6,740.00 | 26,209 |
| 2023-01-13 | 6,650.00 | 6,650.00 | 6,310.00 | 6,400.00 | 6,400.00 | 33,778 |
| 2023-01-12 | 6,020.00 | 6,430.00 | 6,010.00 | 6,340.00 | 6,340.00 | 29,413 |
| 2023-01-11 | 6,040.00 | 6,390.00 | 5,950.00 | 6,270.00 | 6,270.00 | 38,455 |
| 2023-01-10 | 5,510.00 | 6,220.00 | 5,510.00 | 6,100.00 | 6,100.00 | 89,671 |
| 2023-01-09 | 5,520.00 | 5,690.00 | 5,460.00 | 5,610.00 | 5,610.00 | 21,735 |
| 2023-01-06 | 5,510.00 | 5,580.00 | 5,440.00 | 5,510.00 | 5,510.00 | 10,402 |
| 2023-01-05 | 5,320.00 | 5,730.00 | 5,310.00 | 5,510.00 | 5,510.00 | 12,369 |
| 2023-01-04 | 5,520.00 | 5,600.00 | 5,290.00 | 5,530.00 | 5,530.00 | 17,852 |
| 2023-01-03 | 5,350.00 | 5,670.00 | 5,250.00 | 5,520.00 | 5,520.00 | 41,269 |
| 2023-01-02 | 6,300.00 | 6,570.00 | 5,400.00 | 5,480.00 | 5,480.00 | 221,107 |
| 2022-12-29 | 5,800.00 | 5,800.00 | 5,260.00 | 5,630.00 | 5,630.00 | 101,287 |
| 2022-12-28 | 5,270.00 | 5,450.00 | 5,100.00 | 5,320.00 | 5,320.00 | 50,368 |
| 2022-12-27 | 5,250.00 | 6,200.00 | 5,220.00 | 5,250.00 | 5,250.00 | 202,671 |
| 2022-12-26 | 5,700.00 | 5,810.00 | 5,220.00 | 5,300.00 | 5,300.00 | 118,105 |
| 2022-12-23 | 8,520.00 | 8,860.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1,079,423 |
| 2022-12-22 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 28,109 |
| 2022-12-21 | 5,050.00 | 5,250.00 | 4,810.00 | 5,250.00 | 5,250.00 | 10,438 |
| 2022-12-20 | 4,875.00 | 5,000.00 | 4,875.00 | 4,940.00 | 4,940.00 | 2,385 |
| 2022-12-19 | 5,110.00 | 5,410.00 | 4,880.00 | 4,910.00 | 4,910.00 | 13,333 |
| 2022-12-16 | 5,390.00 | 5,400.00 | 5,060.00 | 5,120.00 | 5,120.00 | 6,851 |
| 2022-12-15 | 5,170.00 | 5,360.00 | 5,100.00 | 5,200.00 | 5,200.00 | 3,854 |
| 2022-12-14 | 5,490.00 | 5,490.00 | 5,110.00 | 5,320.00 | 5,320.00 | 2,450 |
| 2022-12-13 | 5,370.00 | 5,690.00 | 5,110.00 | 5,320.00 | 5,320.00 | 8,691 |
| 2022-12-12 | 5,950.00 | 5,960.00 | 5,330.00 | 5,330.00 | 5,330.00 | 6,980 |
| 2022-12-09 | 5,690.00 | 5,700.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1,245 |
| 2022-12-08 | 5,510.00 | 5,620.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,613 |
| 2022-12-07 | 6,050.00 | 6,050.00 | 5,460.00 | 5,460.00 | 5,460.00 | 13,127 |
| 2022-12-06 | 5,990.00 | 5,990.00 | 5,820.00 | 5,880.00 | 5,880.00 | 817 |
| 2022-12-05 | 5,750.00 | 5,970.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1,508 |
| 2022-12-02 | 5,970.00 | 5,970.00 | 5,610.00 | 5,810.00 | 5,810.00 | 8,681 |
| 2022-12-01 | 5,960.00 | 6,000.00 | 5,850.00 | 5,970.00 | 5,970.00 | 2,213 |
| 2022-11-30 | 6,010.00 | 6,010.00 | 5,900.00 | 5,960.00 | 5,960.00 | 20,187 |
| 2022-11-29 | 6,210.00 | 6,210.00 | 5,960.00 | 6,010.00 | 6,010.00 | 1,983 |
| 2022-11-28 | 6,150.00 | 6,170.00 | 5,700.00 | 6,170.00 | 6,170.00 | 9,171 |
| 2022-11-25 | 6,180.00 | 6,180.00 | 6,100.00 | 6,170.00 | 6,170.00 | 763 |
| 2022-11-24 | 6,210.00 | 6,210.00 | 6,090.00 | 6,110.00 | 6,110.00 | 3,577 |
| 2022-11-23 | 6,290.00 | 6,300.00 | 6,170.00 | 6,210.00 | 6,210.00 | 1,625 |
| 2022-11-22 | 6,190.00 | 6,300.00 | 5,960.00 | 6,180.00 | 6,180.00 | 2,793 |
| 2022-11-21 | 6,200.00 | 6,460.00 | 6,100.00 | 6,190.00 | 6,190.00 | 1,432 |
| 2022-11-18 | 6,250.00 | 6,250.00 | 6,080.00 | 6,190.00 | 6,190.00 | 2,359 |
| 2022-11-17 | 6,370.00 | 6,490.00 | 6,080.00 | 6,260.00 | 6,260.00 | 5,204 |
| 2022-11-16 | 6,690.00 | 6,690.00 | 6,290.00 | 6,370.00 | 6,370.00 | 1,191 |
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.