INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,970.00 | 6,970.00 | 6,840.00 | 6,860.00 | 6,860.00 | 3,713 |
| 2022-08-16 | 7,190.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,970.00 | 7,928 |
| 2022-08-12 | 7,330.00 | 7,330.00 | 6,950.00 | 7,090.00 | 7,090.00 | 9,036 |
| 2022-08-11 | 6,950.00 | 7,140.00 | 6,930.00 | 7,110.00 | 7,110.00 | 4,950 |
| 2022-08-10 | 7,170.00 | 7,170.00 | 6,910.00 | 6,950.00 | 6,950.00 | 7,758 |
| 2022-08-09 | 7,190.00 | 7,490.00 | 7,010.00 | 7,170.00 | 7,170.00 | 39,988 |
| 2022-08-08 | 8,000.00 | 8,000.00 | 7,000.00 | 7,190.00 | 7,190.00 | 88,518 |
| 2022-08-05 | 6,920.00 | 7,130.00 | 6,750.00 | 6,960.00 | 6,960.00 | 4,198 |
| 2022-08-04 | 7,140.00 | 7,190.00 | 6,870.00 | 6,980.00 | 6,980.00 | 3,841 |
| 2022-08-03 | 7,010.00 | 7,010.00 | 6,940.00 | 6,980.00 | 6,980.00 | 2,236 |
| 2022-08-02 | 7,190.00 | 7,190.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,786 |
| 2022-08-01 | 6,950.00 | 7,240.00 | 6,890.00 | 7,040.00 | 7,040.00 | 7,860 |
| 2022-07-29 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,950.00 | 6,816 |
| 2022-07-28 | 7,070.00 | 7,170.00 | 6,900.00 | 7,050.00 | 7,050.00 | 4,164 |
| 2022-07-27 | 7,250.00 | 7,250.00 | 6,970.00 | 7,070.00 | 7,070.00 | 11,742 |
| 2022-07-26 | 7,150.00 | 7,250.00 | 7,000.00 | 7,090.00 | 7,090.00 | 6,199 |
| 2022-07-25 | 7,430.00 | 7,440.00 | 7,100.00 | 7,110.00 | 7,110.00 | 2,330 |
| 2022-07-22 | 7,280.00 | 7,750.00 | 6,950.00 | 7,200.00 | 7,200.00 | 16,935 |
| 2022-07-21 | 7,220.00 | 7,280.00 | 7,100.00 | 7,210.00 | 7,210.00 | 5,067 |
| 2022-07-20 | 7,250.00 | 7,250.00 | 7,100.00 | 7,220.00 | 7,220.00 | 2,307 |
| 2022-07-19 | 7,310.00 | 7,320.00 | 7,130.00 | 7,220.00 | 7,220.00 | 1,979 |
| 2022-07-18 | 7,400.00 | 7,490.00 | 7,250.00 | 7,250.00 | 7,250.00 | 9,473 |
| 2022-07-15 | 7,600.00 | 7,790.00 | 7,420.00 | 7,420.00 | 7,420.00 | 5,806 |
| 2022-07-14 | 7,630.00 | 7,980.00 | 7,540.00 | 7,600.00 | 7,600.00 | 7,489 |
| 2022-07-13 | 7,640.00 | 7,990.00 | 7,590.00 | 7,610.00 | 7,610.00 | 10,121 |
| 2022-07-12 | 7,400.00 | 7,980.00 | 7,400.00 | 7,780.00 | 7,780.00 | 21,854 |
| 2022-07-11 | 7,530.00 | 7,530.00 | 7,090.00 | 7,400.00 | 7,400.00 | 5,363 |
| 2022-07-08 | 7,220.00 | 7,220.00 | 6,850.00 | 7,040.00 | 7,040.00 | 10,632 |
| 2022-07-07 | 7,200.00 | 7,200.00 | 6,990.00 | 7,040.00 | 7,040.00 | 3,445 |
| 2022-07-06 | 7,340.00 | 7,340.00 | 6,950.00 | 7,030.00 | 7,030.00 | 4,539 |
| 2022-07-05 | 7,240.00 | 7,250.00 | 7,020.00 | 7,080.00 | 7,080.00 | 6,455 |
| 2022-07-04 | 7,090.00 | 7,480.00 | 7,040.00 | 7,180.00 | 7,180.00 | 2,626 |
| 2022-07-01 | 7,400.00 | 7,400.00 | 7,060.00 | 7,190.00 | 7,190.00 | 4,893 |
| 2022-06-30 | 7,300.00 | 7,500.00 | 7,120.00 | 7,200.00 | 7,200.00 | 4,871 |
| 2022-06-29 | 7,250.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,024 |
| 2022-06-28 | 7,420.00 | 7,690.00 | 7,250.00 | 7,250.00 | 7,250.00 | 4,440 |
| 2022-06-27 | 7,780.00 | 7,780.00 | 7,300.00 | 7,420.00 | 7,420.00 | 7,561 |
| 2022-06-24 | 7,390.00 | 7,820.00 | 7,200.00 | 7,390.00 | 7,390.00 | 7,025 |
| 2022-06-23 | 8,140.00 | 8,140.00 | 7,190.00 | 7,400.00 | 7,400.00 | 12,617 |
| 2022-06-22 | 7,630.00 | 7,750.00 | 7,390.00 | 7,480.00 | 7,480.00 | 6,477 |
| 2022-06-21 | 7,760.00 | 7,760.00 | 7,570.00 | 7,630.00 | 7,630.00 | 5,808 |
| 2022-06-20 | 7,900.00 | 7,990.00 | 7,520.00 | 7,770.00 | 7,770.00 | 15,345 |
| 2022-06-17 | 7,790.00 | 7,900.00 | 7,430.00 | 7,900.00 | 7,900.00 | 17,017 |
| 2022-06-16 | 7,920.00 | 7,920.00 | 7,640.00 | 7,800.00 | 7,800.00 | 4,610 |
| 2022-06-15 | 7,990.00 | 7,990.00 | 7,440.00 | 7,640.00 | 7,640.00 | 18,202 |
| 2022-06-14 | 7,860.00 | 7,860.00 | 7,400.00 | 7,660.00 | 7,660.00 | 17,210 |
| 2022-06-13 | 7,990.00 | 7,990.00 | 7,520.00 | 7,860.00 | 7,860.00 | 10,234 |
| 2022-06-10 | 8,090.00 | 8,100.00 | 7,820.00 | 7,990.00 | 7,990.00 | 6,216 |
| 2022-06-09 | 8,000.00 | 8,130.00 | 7,850.00 | 8,020.00 | 8,020.00 | 7,316 |
| 2022-06-08 | 8,000.00 | 8,370.00 | 7,890.00 | 8,000.00 | 8,000.00 | 9,250 |
| 2022-06-07 | 8,000.00 | 8,110.00 | 7,920.00 | 8,000.00 | 8,000.00 | 5,677 |
| 2022-06-03 | 8,100.00 | 8,100.00 | 7,990.00 | 8,070.00 | 8,070.00 | 2,067 |
| 2022-06-02 | 8,260.00 | 8,260.00 | 7,910.00 | 8,050.00 | 8,050.00 | 14,314 |
| 2022-05-31 | 8,040.00 | 8,250.00 | 7,920.00 | 8,100.00 | 8,100.00 | 10,137 |
| 2022-05-30 | 7,780.00 | 8,240.00 | 7,780.00 | 8,030.00 | 8,030.00 | 25,117 |
| 2022-05-27 | 7,790.00 | 7,910.00 | 7,610.00 | 7,900.00 | 7,900.00 | 25,233 |
| 2022-05-26 | 7,550.00 | 7,880.00 | 7,360.00 | 7,540.00 | 7,540.00 | 17,097 |
| 2022-05-25 | 7,560.00 | 7,560.00 | 7,320.00 | 7,520.00 | 7,520.00 | 8,473 |
| 2022-05-24 | 8,080.00 | 8,080.00 | 7,450.00 | 7,490.00 | 7,490.00 | 12,561 |
| 2022-05-23 | 7,300.00 | 7,920.00 | 7,200.00 | 7,760.00 | 7,760.00 | 31,750 |
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.