INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,800.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,850.00 | 69,474 |
| 2025-10-27 | 5,000.00 | 5,010.00 | 4,765.00 | 4,820.00 | 4,820.00 | 165,528 |
| 2025-10-24 | 5,020.00 | 5,160.00 | 4,915.00 | 4,955.00 | 4,955.00 | 101,950 |
| 2025-10-23 | 5,100.00 | 5,160.00 | 5,000.00 | 5,020.00 | 5,020.00 | 53,170 |
| 2025-10-22 | 5,170.00 | 5,190.00 | 5,040.00 | 5,110.00 | 5,110.00 | 46,403 |
| 2025-10-21 | 5,420.00 | 5,550.00 | 5,140.00 | 5,170.00 | 5,170.00 | 189,555 |
| 2025-10-20 | 4,920.00 | 5,450.00 | 4,920.00 | 5,420.00 | 5,420.00 | 293,983 |
| 2025-10-17 | 5,100.00 | 5,100.00 | 4,890.00 | 4,915.00 | 4,915.00 | 67,792 |
| 2025-10-16 | 5,080.00 | 5,160.00 | 4,950.00 | 4,960.00 | 4,960.00 | 61,137 |
| 2025-10-15 | 5,160.00 | 5,160.00 | 4,990.00 | 5,100.00 | 5,100.00 | 23,712 |
| 2025-10-14 | 5,240.00 | 5,290.00 | 4,990.00 | 5,030.00 | 5,030.00 | 71,718 |
| 2025-10-13 | 5,000.00 | 5,180.00 | 4,920.00 | 5,170.00 | 5,170.00 | 68,125 |
| 2025-10-10 | 5,230.00 | 5,230.00 | 4,970.00 | 5,030.00 | 5,030.00 | 74,390 |
| 2025-10-02 | 5,000.00 | 5,100.00 | 4,970.00 | 5,080.00 | 5,080.00 | 41,459 |
| 2025-10-01 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 33,347 |
| 2025-09-30 | 5,100.00 | 5,150.00 | 4,980.00 | 4,990.00 | 4,990.00 | 54,240 |
| 2025-09-29 | 5,110.00 | 5,250.00 | 5,070.00 | 5,100.00 | 5,100.00 | 50,926 |
| 2025-09-26 | 5,250.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 43,246 |
| 2025-09-25 | 5,230.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 76,704 |
| 2025-09-24 | 5,300.00 | 5,300.00 | 5,080.00 | 5,190.00 | 5,190.00 | 55,427 |
| 2025-09-23 | 5,240.00 | 5,330.00 | 5,100.00 | 5,260.00 | 5,260.00 | 99,351 |
| 2025-09-22 | 5,240.00 | 5,350.00 | 5,170.00 | 5,240.00 | 5,240.00 | 37,906 |
| 2025-09-19 | 5,310.00 | 5,340.00 | 5,150.00 | 5,240.00 | 5,240.00 | 64,352 |
| 2025-09-18 | 5,460.00 | 5,560.00 | 5,270.00 | 5,310.00 | 5,310.00 | 113,670 |
| 2025-09-17 | 5,210.00 | 5,420.00 | 5,180.00 | 5,380.00 | 5,380.00 | 104,903 |
| 2025-09-16 | 5,130.00 | 5,400.00 | 5,130.00 | 5,210.00 | 5,210.00 | 125,933 |
| 2025-09-15 | 5,050.00 | 5,350.00 | 5,050.00 | 5,120.00 | 5,120.00 | 214,918 |
| 2025-09-12 | 5,120.00 | 5,120.00 | 4,975.00 | 5,040.00 | 5,040.00 | 56,054 |
| 2025-09-11 | 5,050.00 | 5,150.00 | 4,995.00 | 5,010.00 | 5,010.00 | 42,934 |
| 2025-09-10 | 5,100.00 | 5,190.00 | 4,995.00 | 5,050.00 | 5,050.00 | 53,685 |
| 2025-09-09 | 5,120.00 | 5,200.00 | 4,990.00 | 5,090.00 | 5,090.00 | 30,211 |
| 2025-09-08 | 5,200.00 | 5,370.00 | 5,150.00 | 5,170.00 | 5,170.00 | 45,235 |
| 2025-09-05 | 5,090.00 | 5,340.00 | 5,090.00 | 5,200.00 | 5,200.00 | 78,356 |
| 2025-09-04 | 5,130.00 | 5,170.00 | 4,980.00 | 5,080.00 | 5,080.00 | 56,130 |
| 2025-09-03 | 5,510.00 | 5,510.00 | 5,070.00 | 5,130.00 | 5,130.00 | 137,001 |
| 2025-09-02 | 4,900.00 | 5,630.00 | 4,845.00 | 5,510.00 | 5,510.00 | 278,857 |
| 2025-09-01 | 4,845.00 | 4,985.00 | 4,802.00 | 4,900.00 | 4,900.00 | 43,867 |
| 2025-08-29 | 4,745.00 | 4,855.00 | 4,650.00 | 4,845.00 | 4,845.00 | 54,556 |
| 2025-08-28 | 4,600.00 | 4,850.00 | 4,600.00 | 4,745.00 | 4,745.00 | 71,269 |
| 2025-08-27 | 4,875.00 | 4,875.00 | 4,630.00 | 4,670.00 | 4,670.00 | 65,029 |
| 2025-08-26 | 4,890.00 | 4,900.00 | 4,755.00 | 4,780.00 | 4,780.00 | 38,823 |
| 2025-08-25 | 4,725.00 | 4,920.00 | 4,725.00 | 4,890.00 | 4,890.00 | 34,738 |
| 2025-08-22 | 5,000.00 | 5,000.00 | 4,615.00 | 4,710.00 | 4,710.00 | 133,496 |
| 2025-08-21 | 4,905.00 | 5,020.00 | 4,890.00 | 4,920.00 | 4,920.00 | 52,430 |
| 2025-08-20 | 5,090.00 | 5,200.00 | 4,845.00 | 4,910.00 | 4,910.00 | 123,488 |
| 2025-08-19 | 5,250.00 | 5,390.00 | 5,090.00 | 5,100.00 | 5,100.00 | 95,530 |
| 2025-08-18 | 5,250.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,200.00 | 51,068 |
| 2025-08-14 | 5,320.00 | 5,320.00 | 5,160.00 | 5,220.00 | 5,220.00 | 48,647 |
| 2025-08-13 | 5,330.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,320.00 | 78,386 |
| 2025-08-12 | 5,430.00 | 5,580.00 | 5,270.00 | 5,330.00 | 5,330.00 | 61,184 |
| 2025-08-11 | 5,470.00 | 5,800.00 | 5,330.00 | 5,430.00 | 5,430.00 | 117,090 |
| 2025-08-08 | 5,750.00 | 5,750.00 | 5,400.00 | 5,470.00 | 5,470.00 | 107,352 |
| 2025-08-07 | 5,770.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 75,303 |
| 2025-08-06 | 5,800.00 | 5,800.00 | 5,480.00 | 5,660.00 | 5,660.00 | 128,925 |
| 2025-08-05 | 5,970.00 | 6,050.00 | 5,710.00 | 5,760.00 | 5,760.00 | 143,037 |
| 2025-08-04 | 5,530.00 | 5,940.00 | 5,530.00 | 5,850.00 | 5,850.00 | 196,041 |
| 2025-08-01 | 5,810.00 | 5,900.00 | 5,520.00 | 5,520.00 | 5,520.00 | 177,742 |
| 2025-07-31 | 5,900.00 | 6,020.00 | 5,730.00 | 5,910.00 | 5,910.00 | 136,995 |
| 2025-07-30 | 5,970.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,900.00 | 110,734 |
| 2025-07-29 | 6,000.00 | 6,140.00 | 5,730.00 | 5,970.00 | 5,970.00 | 171,982 |
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.