InfoBank Corporation (KOSDAQ:039290)
South Korea · Delayed Price · Currency is KRW 5,810.00
-50.00 (-0.85%)
At close: Jan 23, 2026
InfoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,860.00 | 5,980.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.85% | 41,287 |
| Jan 22, 2026 | 5,910.00 | 5,960.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.85% | 39,548 |
| Jan 21, 2026 | 6,010.00 | 6,050.00 | 5,810.00 | 5,910.00 | 5,910.00 | -1.83% | 28,921 |
| Jan 20, 2026 | 6,100.00 | 6,100.00 | 5,910.00 | 6,020.00 | 6,020.00 | -1.15% | 13,922 |
| Jan 19, 2026 | 5,820.00 | 6,150.00 | 5,820.00 | 6,090.00 | 6,090.00 | 0.50% | 28,992 |
| Jan 16, 2026 | 6,030.00 | 6,070.00 | 6,010.00 | 6,060.00 | 6,060.00 | 0.66% | 12,309 |
| Jan 15, 2026 | 5,980.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | - | 17,481 |
| Jan 14, 2026 | 6,140.00 | 6,160.00 | 5,990.00 | 6,020.00 | 6,020.00 | -1.63% | 18,904 |
| Jan 13, 2026 | 6,210.00 | 6,430.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.24% | 56,049 |
| Jan 12, 2026 | 6,200.00 | 6,290.00 | 6,130.00 | 6,260.00 | 6,260.00 | 0.64% | 17,101 |
| Jan 9, 2026 | 6,060.00 | 6,350.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1.80% | 29,030 |
| Jan 8, 2026 | 6,130.00 | 6,250.00 | 6,030.00 | 6,110.00 | 6,110.00 | -0.65% | 27,343 |
| Jan 7, 2026 | 6,000.00 | 6,420.00 | 5,920.00 | 6,150.00 | 6,150.00 | 2.50% | 116,470 |
| Jan 6, 2026 | 5,890.00 | 6,220.00 | 5,840.00 | 6,000.00 | 6,000.00 | 1.87% | 42,417 |
| Jan 5, 2026 | 6,000.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.83% | 17,707 |
| Jan 2, 2026 | 5,940.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.01% | 20,347 |
| Dec 30, 2025 | 6,150.00 | 6,200.00 | 5,920.00 | 5,940.00 | 5,940.00 | -3.41% | 39,359 |
| Dec 29, 2025 | 6,230.00 | 6,240.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.28% | 54,389 |
| Dec 26, 2025 | 6,090.00 | 6,410.00 | 5,980.00 | 6,230.00 | 6,220.00 | 4.53% | 201,794 |
| Dec 24, 2025 | 5,960.00 | 6,110.00 | 5,800.00 | 5,960.00 | 5,950.43 | 1.53% | 86,970 |
| Dec 23, 2025 | 5,720.00 | 5,870.00 | 5,670.00 | 5,870.00 | 5,860.58 | 3.16% | 20,577 |
| Dec 22, 2025 | 5,860.00 | 5,860.00 | 5,670.00 | 5,690.00 | 5,680.87 | -1.04% | 6,942 |
| Dec 19, 2025 | 5,690.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,740.77 | 1.41% | 10,180 |
| Dec 18, 2025 | 5,780.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,660.90 | -1.05% | 8,677 |
| Dec 17, 2025 | 5,710.00 | 6,000.00 | 5,710.00 | 5,730.00 | 5,720.80 | -0.35% | 29,804 |
| Dec 16, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,750.00 | 5,740.77 | - | 32,302 |
| Dec 15, 2025 | 5,830.00 | 5,880.00 | 5,680.00 | 5,750.00 | 5,740.77 | -1.37% | 15,299 |
| Dec 12, 2025 | 5,740.00 | 5,890.00 | 5,690.00 | 5,830.00 | 5,820.64 | 1.57% | 18,477 |
| Dec 11, 2025 | 5,750.00 | 5,790.00 | 5,600.00 | 5,740.00 | 5,730.79 | 0.17% | 10,991 |
| Dec 10, 2025 | 5,800.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,720.80 | -1.21% | 7,236 |
| Dec 9, 2025 | 5,790.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,790.69 | 0.17% | 15,731 |
| Dec 8, 2025 | 5,920.00 | 5,920.00 | 5,740.00 | 5,790.00 | 5,780.71 | -0.34% | 24,355 |
| Dec 5, 2025 | 5,760.00 | 5,830.00 | 5,500.00 | 5,810.00 | 5,800.67 | 1.93% | 22,941 |
| Dec 4, 2025 | 5,650.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,690.85 | 0.18% | 14,762 |
| Dec 3, 2025 | 5,580.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,680.87 | 1.25% | 12,135 |
| Dec 2, 2025 | 5,650.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,610.98 | -0.53% | 13,762 |
| Dec 1, 2025 | 5,630.00 | 5,720.00 | 5,550.00 | 5,650.00 | 5,640.93 | 0.53% | 20,176 |
| Nov 28, 2025 | 5,360.00 | 5,630.00 | 5,360.00 | 5,620.00 | 5,610.98 | 4.85% | 25,306 |
| Nov 27, 2025 | 5,290.00 | 5,430.00 | 5,200.00 | 5,360.00 | 5,351.40 | 2.10% | 18,125 |
| Nov 26, 2025 | 5,120.00 | 5,300.00 | 5,120.00 | 5,250.00 | 5,241.57 | 2.54% | 10,215 |
| Nov 25, 2025 | 5,100.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,111.78 | - | 11,972 |
| Nov 24, 2025 | 5,170.00 | 5,280.00 | 5,050.00 | 5,120.00 | 5,111.78 | -0.97% | 15,780 |
| Nov 21, 2025 | 5,330.00 | 5,330.00 | 5,100.00 | 5,170.00 | 5,161.70 | -2.08% | 16,540 |
| Nov 20, 2025 | 5,340.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,271.52 | 1.54% | 9,337 |
| Nov 19, 2025 | 5,330.00 | 5,460.00 | 5,200.00 | 5,200.00 | 5,191.65 | -2.44% | 16,729 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,321.44 | -4.14% | 17,780 |
| Nov 17, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,551.08 | -2.11% | 7,918 |
| Nov 14, 2025 | 5,570.00 | 5,780.00 | 5,530.00 | 5,680.00 | 5,670.88 | 1.07% | 21,821 |
| Nov 13, 2025 | 5,610.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,610.98 | 0.18% | 25,419 |
| Nov 12, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,610.00 | 5,601.00 | 0.18% | 12,815 |