INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,250.00 | 6,520.00 | 6,210.00 | 6,380.00 | 6,380.00 | 6,290 |
| 2022-11-14 | 6,210.00 | 6,540.00 | 6,190.00 | 6,380.00 | 6,380.00 | 6,009 |
| 2022-11-11 | 6,760.00 | 6,760.00 | 6,140.00 | 6,410.00 | 6,410.00 | 6,850 |
| 2022-11-10 | 7,170.00 | 7,170.00 | 6,220.00 | 6,440.00 | 6,440.00 | 11,645 |
| 2022-11-09 | 6,800.00 | 6,800.00 | 6,340.00 | 6,570.00 | 6,570.00 | 2,651 |
| 2022-11-08 | 6,790.00 | 6,790.00 | 6,470.00 | 6,590.00 | 6,590.00 | 2,959 |
| 2022-11-07 | 6,360.00 | 6,590.00 | 6,210.00 | 6,570.00 | 6,570.00 | 2,894 |
| 2022-11-04 | 6,600.00 | 6,600.00 | 6,300.00 | 6,560.00 | 6,560.00 | 761 |
| 2022-11-03 | 6,500.00 | 6,500.00 | 6,270.00 | 6,480.00 | 6,480.00 | 936 |
| 2022-11-02 | 6,620.00 | 6,690.00 | 6,250.00 | 6,500.00 | 6,500.00 | 1,056 |
| 2022-11-01 | 6,730.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,620.00 | 934 |
| 2022-10-31 | 6,500.00 | 6,690.00 | 6,500.00 | 6,620.00 | 6,620.00 | 5,349 |
| 2022-10-28 | 6,600.00 | 6,690.00 | 6,250.00 | 6,500.00 | 6,500.00 | 10,021 |
| 2022-10-27 | 6,370.00 | 6,380.00 | 6,050.00 | 6,350.00 | 6,350.00 | 6,464 |
| 2022-10-26 | 6,460.00 | 6,460.00 | 5,760.00 | 6,170.00 | 6,170.00 | 8,211 |
| 2022-10-25 | 6,050.00 | 6,050.00 | 5,780.00 | 5,950.00 | 5,950.00 | 900 |
| 2022-10-24 | 5,950.00 | 6,040.00 | 5,670.00 | 6,000.00 | 6,000.00 | 2,095 |
| 2022-10-21 | 5,590.00 | 6,000.00 | 5,390.00 | 5,950.00 | 5,950.00 | 6,536 |
| 2022-10-20 | 5,640.00 | 5,640.00 | 5,360.00 | 5,590.00 | 5,590.00 | 2,496 |
| 2022-10-19 | 5,420.00 | 5,680.00 | 5,400.00 | 5,640.00 | 5,640.00 | 5,326 |
| 2022-10-18 | 5,850.00 | 5,850.00 | 5,400.00 | 5,660.00 | 5,660.00 | 2,861 |
| 2022-10-17 | 5,620.00 | 6,050.00 | 5,540.00 | 5,660.00 | 5,660.00 | 3,353 |
| 2022-10-14 | 5,750.00 | 5,970.00 | 5,450.00 | 5,930.00 | 5,930.00 | 1,611 |
| 2022-10-13 | 5,820.00 | 5,840.00 | 5,520.00 | 5,750.00 | 5,750.00 | 998 |
| 2022-10-12 | 5,440.00 | 5,860.00 | 5,360.00 | 5,640.00 | 5,640.00 | 4,081 |
| 2022-10-11 | 5,770.00 | 5,800.00 | 5,410.00 | 5,410.00 | 5,410.00 | 1,808 |
| 2022-10-07 | 5,750.00 | 5,880.00 | 5,710.00 | 5,760.00 | 5,760.00 | 3,041 |
| 2022-10-06 | 5,900.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,750.00 | 3,723 |
| 2022-10-05 | 6,080.00 | 6,080.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,365 |
| 2022-10-04 | 6,220.00 | 6,220.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2,394 |
| 2022-09-30 | 6,130.00 | 6,130.00 | 5,950.00 | 6,110.00 | 6,110.00 | 539 |
| 2022-09-29 | 6,140.00 | 6,290.00 | 5,810.00 | 6,130.00 | 6,130.00 | 1,654 |
| 2022-09-28 | 6,120.00 | 6,150.00 | 5,750.00 | 6,130.00 | 6,130.00 | 5,102 |
| 2022-09-27 | 5,990.00 | 6,160.00 | 5,820.00 | 6,100.00 | 6,100.00 | 1,657 |
| 2022-09-26 | 5,870.00 | 6,140.00 | 5,810.00 | 5,990.00 | 5,990.00 | 6,592 |
| 2022-09-23 | 5,970.00 | 6,420.00 | 5,970.00 | 6,160.00 | 6,160.00 | 3,985 |
| 2022-09-22 | 6,150.00 | 6,150.00 | 5,790.00 | 5,970.00 | 5,970.00 | 11,858 |
| 2022-09-21 | 6,060.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 3,686 |
| 2022-09-20 | 6,380.00 | 6,380.00 | 6,010.00 | 6,060.00 | 6,060.00 | 3,575 |
| 2022-09-19 | 6,180.00 | 6,180.00 | 5,920.00 | 6,110.00 | 6,110.00 | 1,025 |
| 2022-09-16 | 6,320.00 | 6,400.00 | 6,120.00 | 6,180.00 | 6,180.00 | 2,582 |
| 2022-09-15 | 6,400.00 | 6,670.00 | 6,250.00 | 6,320.00 | 6,320.00 | 5,493 |
| 2022-09-14 | 6,410.00 | 6,410.00 | 6,100.00 | 6,400.00 | 6,400.00 | 5,400 |
| 2022-09-13 | 6,890.00 | 6,890.00 | 6,300.00 | 6,430.00 | 6,430.00 | 5,517 |
| 2022-09-08 | 6,890.00 | 6,890.00 | 6,350.00 | 6,670.00 | 6,670.00 | 4,882 |
| 2022-09-07 | 6,540.00 | 6,690.00 | 6,020.00 | 6,500.00 | 6,500.00 | 6,813 |
| 2022-09-06 | 6,280.00 | 6,440.00 | 6,150.00 | 6,400.00 | 6,400.00 | 6,623 |
| 2022-09-05 | 5,980.00 | 6,310.00 | 5,980.00 | 6,280.00 | 6,280.00 | 6,845 |
| 2022-09-02 | 6,200.00 | 6,380.00 | 6,110.00 | 6,220.00 | 6,220.00 | 7,439 |
| 2022-09-01 | 6,440.00 | 6,440.00 | 6,180.00 | 6,200.00 | 6,200.00 | 4,061 |
| 2022-08-31 | 6,350.00 | 6,590.00 | 5,830.00 | 6,440.00 | 6,440.00 | 9,724 |
| 2022-08-30 | 6,350.00 | 6,420.00 | 6,090.00 | 6,280.00 | 6,280.00 | 6,662 |
| 2022-08-29 | 6,320.00 | 6,390.00 | 6,150.00 | 6,330.00 | 6,330.00 | 12,143 |
| 2022-08-26 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 6,150.00 | 8,894 |
| 2022-08-25 | 6,790.00 | 6,790.00 | 6,380.00 | 6,440.00 | 6,440.00 | 9,825 |
| 2022-08-24 | 6,490.00 | 6,950.00 | 6,470.00 | 6,580.00 | 6,580.00 | 4,419 |
| 2022-08-23 | 6,960.00 | 6,960.00 | 6,560.00 | 6,560.00 | 6,560.00 | 1,996 |
| 2022-08-22 | 7,080.00 | 7,080.00 | 6,630.00 | 6,690.00 | 6,690.00 | 4,576 |
| 2022-08-19 | 6,950.00 | 6,980.00 | 6,770.00 | 6,950.00 | 6,950.00 | 4,132 |
| 2022-08-18 | 7,160.00 | 7,160.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1,519 |
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.