INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,250.00 | 7,250.00 | 7,000.00 | 7,210.00 | 7,210.00 | 10,965 |
| 2022-05-19 | 7,030.00 | 7,200.00 | 6,740.00 | 7,070.00 | 7,070.00 | 6,012 |
| 2022-05-18 | 7,140.00 | 7,140.00 | 6,880.00 | 7,040.00 | 7,040.00 | 8,663 |
| 2022-05-17 | 6,990.00 | 7,290.00 | 6,850.00 | 7,000.00 | 7,000.00 | 13,738 |
| 2022-05-16 | 7,000.00 | 7,040.00 | 6,730.00 | 7,000.00 | 7,000.00 | 11,836 |
| 2022-05-13 | 7,000.00 | 7,010.00 | 6,790.00 | 6,990.00 | 6,990.00 | 11,982 |
| 2022-05-12 | 7,000.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,990.00 | 10,069 |
| 2022-05-11 | 6,880.00 | 7,010.00 | 6,800.00 | 7,000.00 | 7,000.00 | 12,385 |
| 2022-05-10 | 6,910.00 | 7,050.00 | 6,610.00 | 6,900.00 | 6,900.00 | 17,296 |
| 2022-05-09 | 6,720.00 | 7,100.00 | 6,710.00 | 6,910.00 | 6,910.00 | 9,184 |
| 2022-05-06 | 6,990.00 | 6,990.00 | 6,620.00 | 6,910.00 | 6,910.00 | 20,897 |
| 2022-05-04 | 6,650.00 | 6,910.00 | 6,650.00 | 6,910.00 | 6,910.00 | 5,601 |
| 2022-05-03 | 7,190.00 | 7,190.00 | 6,840.00 | 6,900.00 | 6,900.00 | 16,181 |
| 2022-05-02 | 6,920.00 | 7,100.00 | 6,910.00 | 6,990.00 | 6,990.00 | 4,981 |
| 2022-04-29 | 7,180.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 4,077 |
| 2022-04-28 | 7,300.00 | 7,300.00 | 7,010.00 | 7,100.00 | 7,100.00 | 5,027 |
| 2022-04-27 | 7,250.00 | 7,320.00 | 7,010.00 | 7,220.00 | 7,220.00 | 9,704 |
| 2022-04-26 | 7,700.00 | 7,700.00 | 7,280.00 | 7,410.00 | 7,410.00 | 8,987 |
| 2022-04-25 | 7,480.00 | 7,480.00 | 7,250.00 | 7,400.00 | 7,400.00 | 7,204 |
| 2022-04-22 | 7,110.00 | 7,450.00 | 7,110.00 | 7,430.00 | 7,430.00 | 9,794 |
| 2022-04-21 | 7,800.00 | 7,800.00 | 7,240.00 | 7,360.00 | 7,360.00 | 17,982 |
| 2022-04-20 | 7,900.00 | 7,900.00 | 7,420.00 | 7,550.00 | 7,550.00 | 9,679 |
| 2022-04-19 | 7,440.00 | 7,610.00 | 7,360.00 | 7,560.00 | 7,560.00 | 12,064 |
| 2022-04-18 | 7,770.00 | 7,890.00 | 7,510.00 | 7,540.00 | 7,540.00 | 16,173 |
| 2022-04-15 | 7,700.00 | 7,970.00 | 7,550.00 | 7,970.00 | 7,970.00 | 18,725 |
| 2022-04-14 | 8,440.00 | 8,440.00 | 7,870.00 | 7,870.00 | 7,870.00 | 30,929 |
| 2022-04-13 | 8,170.00 | 8,480.00 | 8,000.00 | 8,230.00 | 8,230.00 | 12,502 |
| 2022-04-12 | 8,730.00 | 8,730.00 | 8,150.00 | 8,170.00 | 8,170.00 | 19,171 |
| 2022-04-11 | 8,320.00 | 8,620.00 | 8,310.00 | 8,550.00 | 8,550.00 | 14,025 |
| 2022-04-08 | 8,700.00 | 8,820.00 | 8,400.00 | 8,540.00 | 8,540.00 | 26,076 |
| 2022-04-07 | 8,600.00 | 8,940.00 | 8,400.00 | 8,520.00 | 8,520.00 | 43,505 |
| 2022-04-06 | 8,340.00 | 9,430.00 | 8,030.00 | 8,610.00 | 8,610.00 | 184,011 |
| 2022-04-05 | 7,300.00 | 8,430.00 | 7,160.00 | 8,200.00 | 8,200.00 | 168,083 |
| 2022-04-04 | 7,120.00 | 7,400.00 | 6,930.00 | 7,300.00 | 7,300.00 | 56,800 |
| 2022-04-01 | 7,240.00 | 7,330.00 | 7,040.00 | 7,100.00 | 7,100.00 | 52,438 |
| 2022-03-31 | 6,990.00 | 7,250.00 | 6,990.00 | 7,110.00 | 7,110.00 | 37,944 |
| 2022-03-30 | 7,370.00 | 7,370.00 | 7,020.00 | 7,130.00 | 7,130.00 | 17,741 |
| 2022-03-29 | 6,980.00 | 7,510.00 | 6,980.00 | 7,050.00 | 7,050.00 | 51,010 |
| 2022-03-28 | 6,880.00 | 7,000.00 | 6,500.00 | 6,980.00 | 6,980.00 | 37,374 |
| 2022-03-25 | 7,500.00 | 7,500.00 | 6,590.00 | 6,630.00 | 6,630.00 | 105,372 |
| 2022-03-24 | 6,630.00 | 7,500.00 | 6,500.00 | 7,100.00 | 7,100.00 | 373,894 |
| 2022-03-23 | 6,020.00 | 6,410.00 | 5,960.00 | 6,190.00 | 6,190.00 | 128,507 |
| 2022-03-22 | 5,800.00 | 5,950.00 | 5,500.00 | 5,840.00 | 5,840.00 | 66,072 |
| 2022-03-21 | 6,840.00 | 6,840.00 | 5,730.00 | 5,800.00 | 5,800.00 | 279,680 |
| 2022-03-18 | 6,960.00 | 7,400.00 | 6,740.00 | 6,860.00 | 6,860.00 | 77,516 |
| 2022-03-17 | 8,010.00 | 8,010.00 | 6,050.00 | 6,900.00 | 6,900.00 | 634,049 |
| 2022-03-16 | 8,100.00 | 8,180.00 | 8,020.00 | 8,180.00 | 8,180.00 | 17,845 |
| 2022-03-15 | 8,030.00 | 8,240.00 | 7,980.00 | 8,100.00 | 8,100.00 | 19,753 |
| 2022-03-14 | 8,060.00 | 8,330.00 | 7,820.00 | 8,070.00 | 8,070.00 | 9,686 |
| 2022-03-11 | 8,080.00 | 8,160.00 | 7,910.00 | 8,090.00 | 8,090.00 | 14,851 |
| 2022-03-10 | 8,040.00 | 8,190.00 | 8,010.00 | 8,080.00 | 8,080.00 | 10,532 |
| 2022-03-08 | 8,020.00 | 8,140.00 | 7,920.00 | 8,070.00 | 8,070.00 | 16,780 |
| 2022-03-07 | 8,200.00 | 8,200.00 | 7,800.00 | 8,020.00 | 8,020.00 | 9,285 |
| 2022-03-04 | 8,030.00 | 8,030.00 | 7,750.00 | 7,910.00 | 7,910.00 | 13,251 |
| 2022-03-03 | 7,990.00 | 7,990.00 | 7,820.00 | 7,940.00 | 7,940.00 | 9,557 |
| 2022-03-02 | 8,000.00 | 8,000.00 | 7,620.00 | 7,830.00 | 7,830.00 | 8,936 |
| 2022-02-28 | 8,200.00 | 8,200.00 | 7,780.00 | 7,940.00 | 7,940.00 | 9,196 |
| 2022-02-25 | 8,090.00 | 8,090.00 | 7,600.00 | 7,950.00 | 7,950.00 | 8,727 |
| 2022-02-24 | 8,000.00 | 8,030.00 | 7,840.00 | 7,960.00 | 7,960.00 | 9,890 |
| 2022-02-23 | 8,190.00 | 8,190.00 | 7,950.00 | 8,100.00 | 8,100.00 | 7,754 |
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.