INFOMARK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4,420.00 | 4,440.00 | 4,200.00 | 4,380.00 | 4,380.00 | 115,561 |
| 2024-10-30 | 4,660.00 | 4,760.00 | 4,315.00 | 4,420.00 | 4,420.00 | 109,174 |
| 2024-10-29 | 4,900.00 | 4,970.00 | 4,640.00 | 4,695.00 | 4,695.00 | 152,534 |
| 2024-10-28 | 4,700.00 | 4,775.00 | 4,660.00 | 4,670.00 | 4,670.00 | 73,501 |
| 2024-10-25 | 4,680.00 | 4,800.00 | 4,620.00 | 4,700.00 | 4,700.00 | 70,827 |
| 2024-10-24 | 4,885.00 | 4,950.00 | 4,665.00 | 4,680.00 | 4,680.00 | 66,740 |
| 2024-10-23 | 4,800.00 | 4,915.00 | 4,715.00 | 4,885.00 | 4,885.00 | 127,904 |
| 2024-10-22 | 5,190.00 | 5,190.00 | 4,800.00 | 4,810.00 | 4,810.00 | 84,313 |
| 2024-10-21 | 5,250.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,070.00 | 66,102 |
| 2024-10-18 | 4,855.00 | 5,290.00 | 4,815.00 | 5,160.00 | 5,160.00 | 175,772 |
| 2024-10-17 | 4,880.00 | 4,925.00 | 4,555.00 | 4,850.00 | 4,850.00 | 272,023 |
| 2024-10-16 | 4,850.00 | 4,985.00 | 4,775.00 | 4,890.00 | 4,890.00 | 100,330 |
| 2024-10-15 | 5,300.00 | 5,300.00 | 4,500.00 | 4,850.00 | 4,850.00 | 308,885 |
| 2024-10-14 | 5,150.00 | 5,370.00 | 5,050.00 | 5,150.00 | 5,150.00 | 159,561 |
| 2024-10-11 | 5,420.00 | 5,420.00 | 5,090.00 | 5,090.00 | 5,090.00 | 95,666 |
| 2024-10-10 | 5,880.00 | 5,960.00 | 5,310.00 | 5,320.00 | 5,320.00 | 194,539 |
| 2024-10-08 | 5,550.00 | 6,160.00 | 5,540.00 | 5,880.00 | 5,880.00 | 365,136 |
| 2024-10-07 | 5,500.00 | 5,550.00 | 5,300.00 | 5,530.00 | 5,530.00 | 100,809 |
| 2024-10-04 | 5,710.00 | 5,880.00 | 5,200.00 | 5,360.00 | 5,360.00 | 226,984 |
| 2024-10-02 | 6,060.00 | 6,060.00 | 5,730.00 | 5,740.00 | 5,740.00 | 87,105 |
| 2024-09-30 | 5,730.00 | 6,120.00 | 5,650.00 | 5,990.00 | 5,990.00 | 120,284 |
| 2024-09-27 | 6,040.00 | 6,040.00 | 5,610.00 | 5,760.00 | 5,760.00 | 130,509 |
| 2024-09-26 | 5,790.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,950.00 | 67,742 |
| 2024-09-25 | 5,880.00 | 5,930.00 | 5,700.00 | 5,800.00 | 5,800.00 | 111,806 |
| 2024-09-24 | 6,000.00 | 6,090.00 | 5,800.00 | 5,880.00 | 5,880.00 | 103,828 |
| 2024-09-23 | 6,030.00 | 6,110.00 | 5,910.00 | 6,000.00 | 6,000.00 | 90,723 |
| 2024-09-20 | 6,100.00 | 6,200.00 | 5,800.00 | 6,030.00 | 6,030.00 | 235,691 |
| 2024-09-19 | 6,160.00 | 6,270.00 | 6,080.00 | 6,140.00 | 6,140.00 | 81,254 |
| 2024-09-13 | 6,310.00 | 6,360.00 | 6,130.00 | 6,160.00 | 6,160.00 | 57,206 |
| 2024-09-12 | 6,260.00 | 6,350.00 | 6,090.00 | 6,310.00 | 6,310.00 | 75,233 |
| 2024-09-11 | 6,340.00 | 6,340.00 | 6,040.00 | 6,080.00 | 6,080.00 | 33,952 |
| 2024-09-10 | 6,230.00 | 6,490.00 | 6,010.00 | 6,060.00 | 6,060.00 | 100,379 |
| 2024-09-09 | 6,090.00 | 6,240.00 | 6,020.00 | 6,230.00 | 6,230.00 | 43,864 |
| 2024-09-06 | 6,190.00 | 6,190.00 | 6,000.00 | 6,160.00 | 6,160.00 | 64,324 |
| 2024-09-05 | 6,200.00 | 6,440.00 | 6,060.00 | 6,150.00 | 6,150.00 | 36,233 |
| 2024-09-04 | 6,280.00 | 6,290.00 | 6,020.00 | 6,250.00 | 6,250.00 | 111,802 |
| 2024-09-03 | 6,600.00 | 6,670.00 | 6,400.00 | 6,420.00 | 6,420.00 | 47,112 |
| 2024-09-02 | 6,750.00 | 6,750.00 | 6,500.00 | 6,550.00 | 6,550.00 | 45,567 |
| 2024-08-30 | 6,270.00 | 7,320.00 | 6,270.00 | 6,610.00 | 6,610.00 | 105,668 |
| 2024-08-29 | 6,460.00 | 6,610.00 | 6,250.00 | 6,330.00 | 6,330.00 | 37,302 |
| 2024-08-28 | 6,480.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,450.00 | 38,967 |
| 2024-08-27 | 6,640.00 | 6,640.00 | 6,360.00 | 6,560.00 | 6,560.00 | 64,062 |
| 2024-08-26 | 6,650.00 | 6,950.00 | 6,630.00 | 6,640.00 | 6,640.00 | 103,677 |
| 2024-08-23 | 6,580.00 | 6,650.00 | 6,380.00 | 6,550.00 | 6,550.00 | 70,595 |
| 2024-08-22 | 6,670.00 | 6,670.00 | 6,320.00 | 6,470.00 | 6,470.00 | 203,728 |
| 2024-08-21 | 6,220.00 | 6,340.00 | 6,100.00 | 6,110.00 | 6,110.00 | 53,529 |
| 2024-08-20 | 6,210.00 | 6,340.00 | 6,100.00 | 6,210.00 | 6,210.00 | 84,312 |
| 2024-08-19 | 6,630.00 | 6,640.00 | 6,160.00 | 6,280.00 | 6,280.00 | 146,984 |
| 2024-08-16 | 6,500.00 | 6,710.00 | 6,470.00 | 6,630.00 | 6,630.00 | 87,256 |
| 2024-08-14 | 6,520.00 | 6,740.00 | 6,520.00 | 6,550.00 | 6,550.00 | 41,292 |
| 2024-08-13 | 6,510.00 | 6,680.00 | 6,450.00 | 6,520.00 | 6,520.00 | 62,987 |
| 2024-08-12 | 6,830.00 | 6,910.00 | 6,480.00 | 6,600.00 | 6,600.00 | 157,950 |
| 2024-08-09 | 6,440.00 | 6,800.00 | 6,330.00 | 6,740.00 | 6,740.00 | 174,874 |
| 2024-08-08 | 6,320.00 | 6,580.00 | 6,200.00 | 6,280.00 | 6,280.00 | 173,771 |
| 2024-08-07 | 6,030.00 | 6,450.00 | 5,930.00 | 6,330.00 | 6,330.00 | 151,143 |
| 2024-08-06 | 5,980.00 | 6,200.00 | 5,760.00 | 5,910.00 | 5,910.00 | 221,130 |
| 2024-08-05 | 6,100.00 | 6,290.00 | 5,630.00 | 5,980.00 | 5,980.00 | 252,424 |
| 2024-08-02 | 6,550.00 | 6,550.00 | 6,160.00 | 6,280.00 | 6,280.00 | 125,761 |
| 2024-08-01 | 6,740.00 | 6,820.00 | 6,540.00 | 6,590.00 | 6,590.00 | 95,090 |
| 2024-07-31 | 6,740.00 | 6,920.00 | 6,630.00 | 6,770.00 | 6,770.00 | 65,283 |
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.