InfoBank Corporation (KOSDAQ:039290)
South Korea · Delayed Price · Currency is KRW 5,920.00
+130.00 (2.25%)
At close: Aug 22, 2025, 3:30 PM KST
InfoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,860.00 | 6,680.00 | 5,710.00 | 5,920.00 | - | 2.25% | 526,214 |
| Aug 21, 2025 | 5,650.00 | 6,690.00 | 5,650.00 | 5,790.00 | - | 2.66% | 461,956 |
| Aug 20, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,640.00 | - | -2.42% | 21,803 |
| Aug 19, 2025 | 5,720.00 | 5,930.00 | 5,710.00 | 5,780.00 | - | -1.87% | 21,596 |
| Aug 18, 2025 | 6,000.00 | 6,020.00 | 5,840.00 | 5,890.00 | - | -0.84% | 5,334 |
| Aug 14, 2025 | 6,170.00 | 6,170.00 | 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 | - | -0.50% | 14,170 |
| Aug 12, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,030.00 | - | -0.99% | 7,091 |
| Aug 11, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,090.00 | - | -0.16% | 7,390 |
| Aug 8, 2025 | 6,090.00 | 6,130.00 | 6,060.00 | 6,100.00 | - | 0.16% | 6,735 |
| Aug 7, 2025 | 6,120.00 | 6,120.00 | 5,990.00 | 6,090.00 | - | - | 6,620 |
| Aug 6, 2025 | 5,830.00 | 6,120.00 | 5,830.00 | 6,090.00 | - | 2.70% | 10,162 |
| Aug 5, 2025 | 5,900.00 | 5,980.00 | 5,870.00 | 5,930.00 | - | - | 15,362 |
| Aug 4, 2025 | 5,880.00 | 6,020.00 | 5,830.00 | 5,930.00 | - | -1.33% | 18,485 |
| Aug 1, 2025 | 6,100.00 | 6,140.00 | 5,940.00 | 6,010.00 | - | -2.28% | 19,758 |
| Jul 31, 2025 | 6,130.00 | 6,210.00 | 6,100.00 | 6,150.00 | - | -0.49% | 15,961 |
| Jul 30, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,180.00 | - | 0.65% | 9,857 |
| Jul 29, 2025 | 6,290.00 | 6,320.00 | 6,100.00 | 6,140.00 | - | -2.38% | 23,770 |
| Jul 28, 2025 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | - | 0.48% | 11,033 |
| Jul 25, 2025 | 6,190.00 | 6,280.00 | 6,130.00 | 6,260.00 | - | 1.46% | 17,844 |
| Jul 24, 2025 | 6,330.00 | 7,160.00 | 6,150.00 | 6,170.00 | - | -2.53% | 198,598 |
| Jul 23, 2025 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | - | - | 12,225 |
| Jul 22, 2025 | 6,340.00 | 6,510.00 | 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 | - | - | 11,865 |
| Jul 18, 2025 | 6,370.00 | 6,430.00 | 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 | - | -0.93% | 26,096 |
| Jul 16, 2025 | 6,500.00 | 6,550.00 | 6,440.00 | 6,450.00 | - | -1.23% | 16,804 |
| Jul 15, 2025 | 6,510.00 | 6,560.00 | 6,460.00 | 6,530.00 | - | -0.61% | 24,080 |
| Jul 14, 2025 | 6,660.00 | 6,700.00 | 6,500.00 | 6,570.00 | - | -1.35% | 20,494 |
| Jul 11, 2025 | 6,610.00 | 6,730.00 | 6,600.00 | 6,660.00 | - | 0.76% | 19,858 |
| Jul 10, 2025 | 6,490.00 | 6,680.00 | 6,490.00 | 6,610.00 | - | 1.07% | 21,645 |
| Jul 9, 2025 | 6,530.00 | 6,600.00 | 6,450.00 | 6,540.00 | - | 0.15% | 16,873 |
| Jul 8, 2025 | 6,550.00 | 6,690.00 | 6,500.00 | 6,530.00 | - | -1.06% | 20,703 |
| Jul 7, 2025 | 6,590.00 | 6,710.00 | 6,560.00 | 6,600.00 | - | - | 21,791 |
| Jul 4, 2025 | 6,630.00 | 6,700.00 | 6,560.00 | 6,600.00 | - | -0.45% | 16,652 |
| Jul 3, 2025 | 6,650.00 | 6,750.00 | 6,630.00 | 6,630.00 | - | -0.30% | 14,312 |
| Jul 2, 2025 | 6,670.00 | 6,670.00 | 6,570.00 | 6,650.00 | - | -0.60% | 17,659 |
| Jul 1, 2025 | 6,560.00 | 6,740.00 | 6,560.00 | 6,690.00 | - | 1.36% | 17,597 |
| Jun 30, 2025 | 6,710.00 | 6,800.00 | 6,540.00 | 6,600.00 | - | -2.08% | 31,390 |
| Jun 27, 2025 | 6,850.00 | 6,910.00 | 6,710.00 | 6,740.00 | - | -1.61% | 19,106 |
| Jun 26, 2025 | 7,010.00 | 7,010.00 | 6,710.00 | 6,850.00 | - | -2.28% | 33,156 |
| Jun 25, 2025 | 7,100.00 | 7,100.00 | 6,930.00 | 7,010.00 | - | -1.27% | 44,148 |
| Jun 24, 2025 | 7,000.00 | 7,150.00 | 6,980.00 | 7,100.00 | - | 2.31% | 67,081 |
| Jun 23, 2025 | 6,900.00 | 7,050.00 | 6,740.00 | 6,940.00 | - | -1.56% | 51,476 |
| Jun 20, 2025 | 6,990.00 | 7,140.00 | 6,710.00 | 7,050.00 | - | 1.59% | 79,547 |
| Jun 19, 2025 | 6,850.00 | 7,300.00 | 6,780.00 | 6,940.00 | - | 1.17% | 223,615 |
| Jun 18, 2025 | 6,620.00 | 7,770.00 | 6,520.00 | 6,860.00 | - | 4.57% | 1,411,438 |
| Jun 17, 2025 | 6,650.00 | 6,690.00 | 6,470.00 | 6,560.00 | - | -1.35% | 23,328 |
| Jun 16, 2025 | 6,550.00 | 6,700.00 | 6,400.00 | 6,650.00 | - | 1.53% | 23,761 |
| Jun 13, 2025 | 6,850.00 | 6,890.00 | 6,430.00 | 6,550.00 | - | -4.10% | 38,687 |