InfoBank Corporation (KOSDAQ:039290)
South Korea · Delayed Price · Currency is KRW 3,990.00
+50.00 (1.27%)
At close: May 21, 2026
InfoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,955.00 | 4,100.00 | 3,955.00 | 3,990.00 | 3,990.00 | 1.27% | 7,649 |
| May 20, 2026 | 4,030.00 | 4,260.00 | 3,920.00 | 3,940.00 | 3,940.00 | -2.11% | 22,884 |
| May 19, 2026 | 4,180.00 | 4,305.00 | 4,015.00 | 4,025.00 | 4,025.00 | -3.71% | 12,502 |
| May 18, 2026 | 4,255.00 | 4,265.00 | 4,100.00 | 4,180.00 | 4,180.00 | -1.99% | 10,340 |
| May 15, 2026 | 4,415.00 | 4,500.00 | 4,265.00 | 4,265.00 | 4,265.00 | -3.40% | 23,437 |
| May 14, 2026 | 4,400.00 | 4,435.00 | 4,350.00 | 4,415.00 | 4,415.00 | 0.34% | 11,616 |
| May 13, 2026 | 4,480.00 | 4,480.00 | 4,395.00 | 4,400.00 | 4,400.00 | -1.79% | 14,111 |
| May 12, 2026 | 4,520.00 | 4,525.00 | 4,430.00 | 4,480.00 | 4,480.00 | -0.99% | 36,611 |
| May 11, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,525.00 | 4,525.00 | -2.48% | 16,723 |
| May 8, 2026 | 4,630.00 | 4,725.00 | 4,500.00 | 4,640.00 | 4,640.00 | 1.75% | 11,558 |
| May 7, 2026 | 4,620.00 | 4,695.00 | 4,515.00 | 4,560.00 | 4,560.00 | -1.30% | 15,794 |
| May 6, 2026 | 4,895.00 | 4,895.00 | 4,605.00 | 4,620.00 | 4,620.00 | -3.25% | 23,728 |
| May 4, 2026 | 4,880.00 | 4,930.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.55% | 19,415 |
| Apr 30, 2026 | 4,970.00 | 4,995.00 | 4,840.00 | 4,850.00 | 4,850.00 | -2.41% | 17,870 |
| Apr 29, 2026 | 4,995.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.20% | 17,112 |
| Apr 28, 2026 | 5,020.00 | 5,020.00 | 4,925.00 | 4,980.00 | 4,980.00 | -0.80% | 25,510 |
| Apr 27, 2026 | 5,050.00 | 5,070.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.50% | 13,462 |
| Apr 24, 2026 | 4,960.00 | 5,020.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.71% | 10,412 |
| Apr 23, 2026 | 5,180.00 | 5,180.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.36% | 23,354 |
| Apr 22, 2026 | 5,120.00 | 5,120.00 | 4,910.00 | 5,080.00 | 5,080.00 | 1.80% | 25,361 |
| Apr 21, 2026 | 5,080.00 | 5,110.00 | 4,980.00 | 4,990.00 | 4,990.00 | -2.35% | 22,880 |
| Apr 20, 2026 | 5,180.00 | 5,300.00 | 5,000.00 | 5,110.00 | 5,110.00 | -1.35% | 15,320 |
| Apr 17, 2026 | 5,170.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.39% | 10,605 |
| Apr 16, 2026 | 5,030.00 | 5,230.00 | 5,020.00 | 5,160.00 | 5,160.00 | 2.58% | 38,206 |
| Apr 15, 2026 | 4,890.00 | 5,030.00 | 4,890.00 | 5,030.00 | 5,030.00 | 2.86% | 17,013 |
| Apr 14, 2026 | 4,850.00 | 4,930.00 | 4,600.00 | 4,890.00 | 4,890.00 | 0.62% | 21,924 |
| Apr 13, 2026 | 4,915.00 | 4,915.00 | 4,790.00 | 4,860.00 | 4,860.00 | -1.32% | 13,420 |
| Apr 10, 2026 | 5,020.00 | 5,040.00 | 4,845.00 | 4,925.00 | 4,925.00 | -1.10% | 22,376 |
| Apr 9, 2026 | 4,740.00 | 5,060.00 | 4,650.00 | 4,980.00 | 4,980.00 | 5.06% | 52,390 |
| Apr 8, 2026 | 4,700.00 | 4,785.00 | 4,615.00 | 4,740.00 | 4,740.00 | 0.85% | 33,686 |
| Apr 7, 2026 | 4,430.00 | 5,500.00 | 4,380.00 | 4,700.00 | 4,700.00 | 6.09% | 323,255 |
| Apr 6, 2026 | 4,440.00 | 4,520.00 | 4,430.00 | 4,430.00 | 4,430.00 | -0.89% | 11,184 |
| Apr 3, 2026 | 4,455.00 | 4,520.00 | 4,410.00 | 4,470.00 | 4,470.00 | 0.79% | 9,219 |
| Apr 2, 2026 | 4,760.00 | 4,760.00 | 4,400.00 | 4,435.00 | 4,435.00 | -6.93% | 28,441 |
| Apr 1, 2026 | 4,735.00 | 4,790.00 | 4,650.00 | 4,765.00 | 4,765.00 | 0.63% | 17,148 |
| Mar 31, 2026 | 4,630.00 | 4,765.00 | 4,610.00 | 4,735.00 | 4,735.00 | 2.27% | 15,114 |
| Mar 30, 2026 | 4,670.00 | 4,670.00 | 4,510.00 | 4,630.00 | 4,630.00 | -0.86% | 6,422 |
| Mar 27, 2026 | 4,670.00 | 4,670.00 | 4,490.00 | 4,670.00 | 4,670.00 | - | 21,838 |
| Mar 26, 2026 | 4,665.00 | 4,710.00 | 4,490.00 | 4,670.00 | 4,670.00 | 0.11% | 9,209 |
| Mar 25, 2026 | 4,490.00 | 4,665.00 | 4,430.00 | 4,665.00 | 4,665.00 | 5.30% | 6,347 |
| Mar 24, 2026 | 4,495.00 | 4,495.00 | 4,385.00 | 4,430.00 | 4,430.00 | - | 5,555 |
| Mar 23, 2026 | 4,640.00 | 4,640.00 | 4,385.00 | 4,430.00 | 4,430.00 | -4.53% | 14,077 |
| Mar 20, 2026 | 4,550.00 | 4,645.00 | 4,550.00 | 4,640.00 | 4,640.00 | 1.31% | 11,210 |
| Mar 19, 2026 | 4,535.00 | 4,590.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1.10% | 3,994 |
| Mar 18, 2026 | 4,555.00 | 4,640.00 | 4,505.00 | 4,530.00 | 4,530.00 | -0.44% | 10,095 |
| Mar 17, 2026 | 4,625.00 | 4,650.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.55% | 11,986 |
| Mar 16, 2026 | 4,670.00 | 4,680.00 | 4,530.00 | 4,575.00 | 4,575.00 | -2.03% | 11,078 |
| Mar 13, 2026 | 4,500.00 | 4,705.00 | 4,460.00 | 4,670.00 | 4,670.00 | 2.86% | 17,639 |
| Mar 12, 2026 | 4,485.00 | 4,595.00 | 4,480.00 | 4,540.00 | 4,540.00 | 1.00% | 11,917 |
| Mar 11, 2026 | 4,345.00 | 4,570.00 | 4,345.00 | 4,495.00 | 4,495.00 | 2.86% | 20,896 |