INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,140.00 | 8,140.00 | 7,850.00 | 8,090.00 | 8,090.00 | 11,333 |
| 2022-02-21 | 8,150.00 | 8,150.00 | 7,890.00 | 8,080.00 | 8,080.00 | 17,824 |
| 2022-02-18 | 8,100.00 | 8,100.00 | 7,930.00 | 8,060.00 | 8,060.00 | 3,997 |
| 2022-02-17 | 8,160.00 | 8,160.00 | 7,900.00 | 8,050.00 | 8,050.00 | 7,133 |
| 2022-02-16 | 7,880.00 | 8,170.00 | 7,700.00 | 8,160.00 | 8,160.00 | 4,756 |
| 2022-02-15 | 7,900.00 | 7,930.00 | 7,610.00 | 7,810.00 | 7,810.00 | 3,533 |
| 2022-02-14 | 7,900.00 | 7,940.00 | 7,690.00 | 7,900.00 | 7,900.00 | 7,807 |
| 2022-02-11 | 8,120.00 | 8,120.00 | 7,810.00 | 7,900.00 | 7,900.00 | 7,164 |
| 2022-02-10 | 8,000.00 | 8,120.00 | 7,880.00 | 8,040.00 | 8,040.00 | 9,786 |
| 2022-02-09 | 8,140.00 | 8,200.00 | 7,970.00 | 8,000.00 | 8,000.00 | 9,825 |
| 2022-02-08 | 8,090.00 | 8,090.00 | 7,890.00 | 8,000.00 | 8,000.00 | 6,770 |
| 2022-02-07 | 8,160.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,360 |
| 2022-02-04 | 7,910.00 | 8,250.00 | 7,910.00 | 8,160.00 | 8,160.00 | 8,405 |
| 2022-02-03 | 7,950.00 | 8,300.00 | 7,880.00 | 8,250.00 | 8,250.00 | 23,225 |
| 2022-01-28 | 8,190.00 | 8,190.00 | 7,850.00 | 8,100.00 | 8,100.00 | 7,908 |
| 2022-01-27 | 8,250.00 | 8,250.00 | 7,910.00 | 8,010.00 | 8,010.00 | 5,365 |
| 2022-01-26 | 8,290.00 | 8,290.00 | 7,850.00 | 8,170.00 | 8,170.00 | 7,739 |
| 2022-01-25 | 8,300.00 | 8,300.00 | 8,020.00 | 8,220.00 | 8,220.00 | 21,308 |
| 2022-01-24 | 8,050.00 | 10,350.00 | 7,730.00 | 8,200.00 | 8,200.00 | 99,302 |
| 2022-01-21 | 8,100.00 | 8,200.00 | 7,910.00 | 7,970.00 | 7,970.00 | 4,290 |
| 2022-01-20 | 8,290.00 | 8,290.00 | 7,730.00 | 8,100.00 | 8,100.00 | 13,317 |
| 2022-01-19 | 7,050.00 | 8,100.00 | 7,050.00 | 8,070.00 | 8,070.00 | 7,977 |
| 2022-01-18 | 7,920.00 | 8,100.00 | 7,620.00 | 7,830.00 | 7,830.00 | 25,929 |
| 2022-01-17 | 8,210.00 | 8,280.00 | 7,850.00 | 7,850.00 | 7,850.00 | 32,681 |
| 2022-01-14 | 8,360.00 | 8,360.00 | 8,200.00 | 8,290.00 | 8,290.00 | 8,440 |
| 2022-01-13 | 8,460.00 | 8,460.00 | 8,160.00 | 8,370.00 | 8,370.00 | 21,756 |
| 2022-01-12 | 8,500.00 | 8,500.00 | 8,320.00 | 8,420.00 | 8,420.00 | 5,632 |
| 2022-01-11 | 8,630.00 | 8,630.00 | 8,160.00 | 8,480.00 | 8,480.00 | 4,850 |
| 2022-01-10 | 8,470.00 | 8,470.00 | 8,080.00 | 8,470.00 | 8,470.00 | 8,605 |
| 2022-01-07 | 8,750.00 | 8,750.00 | 8,340.00 | 8,470.00 | 8,470.00 | 16,488 |
| 2022-01-06 | 8,500.00 | 8,500.00 | 8,360.00 | 8,460.00 | 8,460.00 | 3,634 |
| 2022-01-05 | 8,490.00 | 8,500.00 | 8,380.00 | 8,480.00 | 8,480.00 | 7,612 |
| 2022-01-04 | 8,500.00 | 8,500.00 | 8,330.00 | 8,490.00 | 8,490.00 | 10,756 |
| 2022-01-03 | 8,790.00 | 8,790.00 | 8,020.00 | 8,490.00 | 8,490.00 | 11,179 |
| 2021-12-30 | 8,060.00 | 8,600.00 | 8,000.00 | 8,550.00 | 8,550.00 | 19,203 |
| 2021-12-29 | 8,240.00 | 8,240.00 | 7,980.00 | 8,060.00 | 8,060.00 | 3,928 |
| 2021-12-28 | 8,200.00 | 8,200.00 | 7,760.00 | 8,060.00 | 8,060.00 | 6,266 |
| 2021-12-27 | 8,220.00 | 8,220.00 | 7,930.00 | 8,030.00 | 8,030.00 | 2,732 |
| 2021-12-24 | 8,160.00 | 8,160.00 | 7,910.00 | 8,030.00 | 8,030.00 | 13,606 |
| 2021-12-23 | 8,100.00 | 8,120.00 | 7,990.00 | 8,110.00 | 8,110.00 | 7,482 |
| 2021-12-22 | 8,180.00 | 8,340.00 | 7,910.00 | 8,100.00 | 8,100.00 | 18,671 |
| 2021-12-21 | 8,270.00 | 8,470.00 | 8,140.00 | 8,270.00 | 8,270.00 | 4,788 |
| 2021-12-20 | 8,400.00 | 8,570.00 | 8,360.00 | 8,490.00 | 8,490.00 | 4,889 |
| 2021-12-17 | 8,590.00 | 8,600.00 | 8,350.00 | 8,580.00 | 8,580.00 | 10,749 |
| 2021-12-16 | 8,500.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 11,982 |
| 2021-12-15 | 8,400.00 | 8,550.00 | 8,080.00 | 8,500.00 | 8,500.00 | 11,436 |
| 2021-12-14 | 8,610.00 | 8,610.00 | 8,310.00 | 8,400.00 | 8,400.00 | 6,210 |
| 2021-12-13 | 8,250.00 | 8,550.00 | 8,210.00 | 8,430.00 | 8,430.00 | 11,149 |
| 2021-12-10 | 8,500.00 | 8,650.00 | 8,180.00 | 8,250.00 | 8,250.00 | 18,698 |
| 2021-12-09 | 8,270.00 | 8,580.00 | 8,160.00 | 8,500.00 | 8,500.00 | 9,670 |
| 2021-12-08 | 8,240.00 | 8,470.00 | 8,150.00 | 8,260.00 | 8,260.00 | 3,778 |
| 2021-12-07 | 8,260.00 | 8,470.00 | 8,110.00 | 8,240.00 | 8,240.00 | 9,205 |
| 2021-12-06 | 8,250.00 | 8,520.00 | 7,850.00 | 8,260.00 | 8,260.00 | 8,246 |
| 2021-12-03 | 8,050.00 | 8,300.00 | 7,820.00 | 8,250.00 | 8,250.00 | 6,961 |
| 2021-12-02 | 7,800.00 | 8,250.00 | 7,620.00 | 8,050.00 | 8,050.00 | 17,451 |
| 2021-12-01 | 7,600.00 | 7,800.00 | 7,240.00 | 7,800.00 | 7,800.00 | 16,127 |
| 2021-11-30 | 8,190.00 | 8,190.00 | 7,400.00 | 7,600.00 | 7,600.00 | 24,179 |
| 2021-11-29 | 7,660.00 | 7,920.00 | 7,630.00 | 7,800.00 | 7,800.00 | 13,549 |
| 2021-11-26 | 8,090.00 | 8,570.00 | 7,740.00 | 8,010.00 | 8,010.00 | 63,087 |
| 2021-11-25 | 8,490.00 | 8,490.00 | 8,060.00 | 8,300.00 | 8,300.00 | 9,770 |
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.