INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6,300.00 | 6,420.00 | 5,790.00 | 6,000.00 | 6,000.00 | 308,316 |
| 2025-07-25 | 6,870.00 | 6,870.00 | 6,100.00 | 6,230.00 | 6,230.00 | 376,376 |
| 2025-07-24 | 5,740.00 | 6,700.00 | 5,730.00 | 6,610.00 | 6,610.00 | 1,069,090 |
| 2025-07-23 | 5,800.00 | 5,850.00 | 5,500.00 | 5,730.00 | 5,730.00 | 143,300 |
| 2025-07-22 | 5,590.00 | 5,960.00 | 5,510.00 | 5,730.00 | 5,730.00 | 345,527 |
| 2025-07-21 | 5,110.00 | 5,820.00 | 5,110.00 | 5,650.00 | 5,650.00 | 610,672 |
| 2025-07-18 | 5,160.00 | 5,160.00 | 5,030.00 | 5,110.00 | 5,110.00 | 30,821 |
| 2025-07-17 | 5,200.00 | 5,230.00 | 5,090.00 | 5,160.00 | 5,160.00 | 51,281 |
| 2025-07-16 | 5,200.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | 36,248 |
| 2025-07-15 | 5,340.00 | 5,340.00 | 5,090.00 | 5,200.00 | 5,200.00 | 101,022 |
| 2025-07-14 | 5,160.00 | 5,350.00 | 5,040.00 | 5,230.00 | 5,230.00 | 116,391 |
| 2025-07-11 | 4,995.00 | 5,100.00 | 4,995.00 | 5,030.00 | 5,030.00 | 40,468 |
| 2025-07-10 | 5,050.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 23,348 |
| 2025-07-09 | 5,050.00 | 5,070.00 | 4,975.00 | 5,050.00 | 5,050.00 | 37,474 |
| 2025-07-08 | 5,190.00 | 5,190.00 | 5,010.00 | 5,060.00 | 5,060.00 | 44,145 |
| 2025-07-07 | 5,140.00 | 5,300.00 | 5,030.00 | 5,140.00 | 5,140.00 | 40,283 |
| 2025-07-04 | 5,320.00 | 5,340.00 | 5,030.00 | 5,140.00 | 5,140.00 | 69,104 |
| 2025-07-03 | 5,000.00 | 5,450.00 | 4,980.00 | 5,250.00 | 5,250.00 | 181,363 |
| 2025-07-02 | 4,980.00 | 5,010.00 | 4,800.00 | 4,985.00 | 4,985.00 | 80,388 |
| 2025-07-01 | 4,870.00 | 4,985.00 | 4,860.00 | 4,900.00 | 4,900.00 | 55,175 |
| 2025-06-30 | 4,950.00 | 4,950.00 | 4,770.00 | 4,870.00 | 4,870.00 | 61,505 |
| 2025-06-27 | 5,050.00 | 5,050.00 | 4,850.00 | 4,910.00 | 4,910.00 | 64,045 |
| 2025-06-26 | 5,020.00 | 5,080.00 | 4,800.00 | 5,040.00 | 5,040.00 | 81,585 |
| 2025-06-25 | 5,100.00 | 5,100.00 | 4,965.00 | 5,010.00 | 5,010.00 | 102,080 |
| 2025-06-24 | 5,240.00 | 5,240.00 | 5,020.00 | 5,120.00 | 5,120.00 | 143,025 |
| 2025-06-23 | 5,440.00 | 5,490.00 | 5,000.00 | 5,070.00 | 5,070.00 | 263,873 |
| 2025-06-20 | 5,550.00 | 5,710.00 | 5,390.00 | 5,430.00 | 5,430.00 | 142,459 |
| 2025-06-19 | 5,810.00 | 5,820.00 | 4,975.00 | 5,410.00 | 5,410.00 | 384,000 |
| 2025-06-18 | 5,900.00 | 5,980.00 | 5,700.00 | 5,800.00 | 5,800.00 | 115,710 |
| 2025-06-17 | 5,990.00 | 6,020.00 | 5,750.00 | 5,840.00 | 5,840.00 | 200,727 |
| 2025-06-16 | 6,100.00 | 6,160.00 | 5,750.00 | 5,990.00 | 5,990.00 | 565,033 |
| 2025-06-13 | 5,430.00 | 5,960.00 | 5,350.00 | 5,750.00 | 5,750.00 | 470,180 |
| 2025-06-12 | 5,600.00 | 5,600.00 | 5,380.00 | 5,420.00 | 5,420.00 | 99,461 |
| 2025-06-11 | 5,550.00 | 5,590.00 | 5,300.00 | 5,560.00 | 5,560.00 | 139,446 |
| 2025-06-10 | 5,490.00 | 5,650.00 | 5,400.00 | 5,420.00 | 5,420.00 | 213,214 |
| 2025-06-09 | 5,210.00 | 5,480.00 | 5,210.00 | 5,380.00 | 5,380.00 | 190,497 |
| 2025-06-05 | 5,290.00 | 5,290.00 | 5,040.00 | 5,130.00 | 5,130.00 | 72,736 |
| 2025-06-04 | 5,310.00 | 5,550.00 | 5,220.00 | 5,280.00 | 5,280.00 | 172,686 |
| 2025-06-02 | 5,160.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,290.00 | 167,023 |
| 2025-05-30 | 5,030.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 74,223 |
| 2025-05-29 | 5,170.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 118,343 |
| 2025-05-28 | 5,090.00 | 5,500.00 | 5,010.00 | 5,070.00 | 5,070.00 | 128,838 |
| 2025-05-27 | 5,100.00 | 5,150.00 | 4,995.00 | 5,000.00 | 5,000.00 | 67,588 |
| 2025-05-26 | 5,040.00 | 5,190.00 | 4,995.00 | 5,090.00 | 5,090.00 | 81,300 |
| 2025-05-23 | 4,910.00 | 5,130.00 | 4,830.00 | 5,090.00 | 5,090.00 | 101,059 |
| 2025-05-22 | 4,910.00 | 5,030.00 | 4,815.00 | 4,910.00 | 4,910.00 | 46,272 |
| 2025-05-21 | 4,950.00 | 4,990.00 | 4,845.00 | 4,910.00 | 4,910.00 | 66,936 |
| 2025-05-20 | 4,800.00 | 4,960.00 | 4,770.00 | 4,845.00 | 4,845.00 | 47,860 |
| 2025-05-19 | 4,765.00 | 4,830.00 | 4,720.00 | 4,770.00 | 4,770.00 | 40,619 |
| 2025-05-16 | 4,980.00 | 5,040.00 | 4,760.00 | 4,785.00 | 4,785.00 | 73,216 |
| 2025-05-15 | 4,830.00 | 5,200.00 | 4,760.00 | 4,980.00 | 4,980.00 | 122,481 |
| 2025-05-14 | 4,930.00 | 4,995.00 | 4,770.00 | 4,830.00 | 4,830.00 | 77,158 |
| 2025-05-13 | 4,920.00 | 5,110.00 | 4,815.00 | 4,930.00 | 4,930.00 | 121,021 |
| 2025-05-12 | 5,150.00 | 5,200.00 | 4,950.00 | 4,965.00 | 4,965.00 | 77,146 |
| 2025-05-09 | 5,000.00 | 5,280.00 | 4,980.00 | 5,210.00 | 5,210.00 | 147,490 |
| 2025-05-08 | 5,050.00 | 5,070.00 | 4,965.00 | 5,000.00 | 5,000.00 | 36,878 |
| 2025-05-07 | 5,210.00 | 5,210.00 | 4,980.00 | 5,060.00 | 5,060.00 | 62,904 |
| 2025-05-02 | 5,120.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 50,443 |
| 2025-04-30 | 5,260.00 | 5,280.00 | 5,100.00 | 5,120.00 | 5,120.00 | 74,530 |
| 2025-04-29 | 4,795.00 | 5,390.00 | 4,790.00 | 5,390.00 | 5,390.00 | 267,941 |
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.