INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,590.00 | 8,590.00 | 8,160.00 | 8,270.00 | 8,270.00 | 24,900 |
| 2021-11-23 | 8,620.00 | 8,770.00 | 8,390.00 | 8,450.00 | 8,450.00 | 4,756 |
| 2021-11-22 | 8,570.00 | 8,570.00 | 8,050.00 | 8,430.00 | 8,430.00 | 8,372 |
| 2021-11-19 | 8,470.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | 21,135 |
| 2021-11-18 | 8,100.00 | 8,590.00 | 7,890.00 | 8,480.00 | 8,480.00 | 89,300 |
| 2021-11-17 | 8,150.00 | 8,150.00 | 7,750.00 | 8,020.00 | 8,020.00 | 7,961 |
| 2021-11-16 | 8,150.00 | 8,150.00 | 7,800.00 | 7,930.00 | 7,930.00 | 11,395 |
| 2021-11-15 | 7,850.00 | 8,060.00 | 7,700.00 | 7,950.00 | 7,950.00 | 26,572 |
| 2021-11-12 | 7,970.00 | 8,010.00 | 7,600.00 | 7,850.00 | 7,850.00 | 7,165 |
| 2021-11-11 | 7,620.00 | 8,000.00 | 7,620.00 | 7,970.00 | 7,970.00 | 10,772 |
| 2021-11-10 | 7,930.00 | 8,200.00 | 7,860.00 | 8,000.00 | 8,000.00 | 6,009 |
| 2021-11-09 | 7,960.00 | 8,080.00 | 7,850.00 | 8,060.00 | 8,060.00 | 14,757 |
| 2021-11-08 | 7,390.00 | 7,970.00 | 7,380.00 | 7,960.00 | 7,960.00 | 58,530 |
| 2021-11-05 | 7,190.00 | 7,600.00 | 7,170.00 | 7,390.00 | 7,390.00 | 44,378 |
| 2021-11-04 | 6,940.00 | 7,310.00 | 6,830.00 | 7,100.00 | 7,100.00 | 29,692 |
| 2021-11-03 | 7,330.00 | 7,510.00 | 6,880.00 | 6,940.00 | 6,940.00 | 90,799 |
| 2021-11-02 | 7,700.00 | 7,700.00 | 7,420.00 | 7,470.00 | 7,470.00 | 22,577 |
| 2021-11-01 | 7,760.00 | 7,780.00 | 7,510.00 | 7,730.00 | 7,730.00 | 6,997 |
| 2021-10-29 | 8,100.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,760.00 | 5,436 |
| 2021-10-28 | 8,190.00 | 8,190.00 | 7,690.00 | 7,850.00 | 7,850.00 | 22,278 |
| 2021-10-27 | 7,740.00 | 8,180.00 | 7,740.00 | 7,850.00 | 7,850.00 | 16,216 |
| 2021-10-26 | 7,540.00 | 7,890.00 | 7,340.00 | 7,820.00 | 7,820.00 | 30,225 |
| 2021-10-25 | 7,180.00 | 7,480.00 | 6,990.00 | 7,440.00 | 7,440.00 | 18,882 |
| 2021-10-22 | 7,240.00 | 7,450.00 | 7,200.00 | 7,250.00 | 7,250.00 | 4,543 |
| 2021-10-21 | 7,080.00 | 7,770.00 | 7,080.00 | 7,250.00 | 7,250.00 | 11,736 |
| 2021-10-20 | 7,180.00 | 7,350.00 | 7,010.00 | 7,190.00 | 7,190.00 | 10,856 |
| 2021-10-19 | 7,430.00 | 7,710.00 | 7,130.00 | 7,180.00 | 7,180.00 | 18,844 |
| 2021-10-18 | 7,420.00 | 7,650.00 | 7,240.00 | 7,430.00 | 7,430.00 | 7,883 |
| 2021-10-15 | 7,840.00 | 7,840.00 | 7,250.00 | 7,400.00 | 7,400.00 | 26,389 |
| 2021-10-14 | 7,740.00 | 7,740.00 | 7,390.00 | 7,680.00 | 7,680.00 | 17,741 |
← NewerPage 21 of 21 · 1,230 trading days
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.