InfoBank Corporation (KOSDAQ:039290)
South Korea · Delayed Price · Currency is KRW 5,990.00
+40.00 (0.67%)
At close: Sep 12, 2025
InfoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,060.00 | 6,255.00 | 5,970.00 | 6,240.00 | 6,240.00 | 3.83% | 74,707 |
| Sep 18, 2025 | 6,090.00 | 6,140.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.99% | 61,848 |
| Sep 17, 2025 | 6,140.00 | 6,220.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.14% | 89,965 |
| Sep 16, 2025 | 5,890.00 | 6,980.00 | 5,890.00 | 6,140.00 | 6,140.00 | 4.24% | 2,488,012 |
| Sep 15, 2025 | 5,950.00 | 5,980.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.67% | 24,721 |
| Sep 12, 2025 | 5,940.00 | 6,030.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.67% | 16,808 |
| Sep 11, 2025 | 5,860.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1.71% | 33,636 |
| Sep 10, 2025 | 5,790.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.52% | 13,004 |
| Sep 9, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,820.00 | - | 11,468 |
| Sep 8, 2025 | 5,810.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,820.00 | 0.69% | 34,179 |
| Sep 5, 2025 | 5,820.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.37% | 11,845 |
| Sep 4, 2025 | 5,780.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.03% | 7,725 |
| Sep 3, 2025 | 5,840.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,800.00 | -0.68% | 17,193 |
| Sep 2, 2025 | 5,810.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.52% | 7,091 |
| Sep 1, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 15,787 |
| Aug 29, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.66% | 13,891 |
| Aug 28, 2025 | 5,820.00 | 6,060.00 | 5,820.00 | 6,010.00 | 6,010.00 | 3.44% | 19,271 |
| Aug 27, 2025 | 5,960.00 | 6,030.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.68% | 43,603 |
| Aug 26, 2025 | 6,030.00 | 6,070.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.33% | 25,168 |
| Aug 25, 2025 | 6,000.00 | 6,150.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1.18% | 37,856 |
| Aug 22, 2025 | 5,860.00 | 6,680.00 | 5,710.00 | 5,920.00 | 5,920.00 | 2.25% | 527,161 |
| Aug 21, 2025 | 5,650.00 | 6,690.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.66% | 461,956 |
| Aug 20, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.42% | 21,803 |
| Aug 19, 2025 | 5,720.00 | 5,930.00 | 5,710.00 | 5,780.00 | 5,780.00 | -1.87% | 21,596 |
| Aug 18, 2025 | 6,000.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 5,334 |
| Aug 14, 2025 | 6,170.00 | 6,170.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.00% | 6,566 |
| Aug 13, 2025 | 6,060.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 14,170 |
| Aug 12, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.99% | 7,091 |
| Aug 11, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | -0.16% | 7,390 |
| Aug 8, 2025 | 6,090.00 | 6,130.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.16% | 6,735 |
| Aug 7, 2025 | 6,120.00 | 6,120.00 | 5,990.00 | 6,090.00 | 6,090.00 | - | 6,620 |
| Aug 6, 2025 | 5,830.00 | 6,120.00 | 5,830.00 | 6,090.00 | 6,090.00 | 2.70% | 10,162 |
| Aug 5, 2025 | 5,900.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | - | 15,362 |
| Aug 4, 2025 | 5,880.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.33% | 18,485 |
| Aug 1, 2025 | 6,100.00 | 6,140.00 | 5,940.00 | 6,010.00 | 6,010.00 | -2.28% | 19,758 |
| Jul 31, 2025 | 6,130.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.49% | 15,961 |
| Jul 30, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | 0.65% | 9,857 |
| Jul 29, 2025 | 6,290.00 | 6,320.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.38% | 23,770 |
| Jul 28, 2025 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.48% | 11,033 |
| Jul 25, 2025 | 6,190.00 | 6,280.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.46% | 17,844 |
| Jul 24, 2025 | 6,330.00 | 7,160.00 | 6,150.00 | 6,170.00 | 6,170.00 | -2.53% | 198,598 |
| Jul 23, 2025 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | - | 12,225 |
| Jul 22, 2025 | 6,340.00 | 6,510.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.16% | 15,932 |
| Jul 21, 2025 | 6,340.00 | 6,370.00 | 6,320.00 | 6,340.00 | 6,340.00 | - | 11,865 |
| Jul 18, 2025 | 6,370.00 | 6,430.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.78% | 21,071 |
| Jul 17, 2025 | 6,430.00 | 6,470.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.93% | 26,096 |
| Jul 16, 2025 | 6,500.00 | 6,550.00 | 6,440.00 | 6,450.00 | 6,450.00 | -1.23% | 16,804 |
| Jul 15, 2025 | 6,510.00 | 6,560.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.61% | 24,080 |
| Jul 14, 2025 | 6,660.00 | 6,700.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.35% | 20,494 |
| Jul 11, 2025 | 6,610.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.76% | 19,858 |