INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 78,500
-1,800 (-2.24%)
At close: Mar 6, 2026
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77,200.00 | 81,000.00 | 77,100.00 | 78,500.00 | 78,500.00 | -2.24% | 7,215 |
| Mar 5, 2026 | 78,200.00 | 82,300.00 | 78,200.00 | 80,300.00 | 80,300.00 | 5.80% | 8,814 |
| Mar 4, 2026 | 82,400.00 | 84,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -14.62% | 16,069 |
| Mar 3, 2026 | 82,900.00 | 89,900.00 | 81,200.00 | 88,900.00 | 88,900.00 | 2.18% | 25,191 |
| Feb 27, 2026 | 80,400.00 | 94,100.00 | 79,000.00 | 87,000.00 | 87,000.00 | 8.21% | 48,423 |
| Feb 26, 2026 | 90,400.00 | 91,500.00 | 80,100.00 | 80,400.00 | 80,400.00 | -9.05% | 33,393 |
| Feb 25, 2026 | 91,200.00 | 95,800.00 | 87,600.00 | 88,400.00 | 88,400.00 | -2.32% | 27,569 |
| Feb 24, 2026 | 91,200.00 | 98,000.00 | 87,000.00 | 90,500.00 | 90,500.00 | -0.66% | 13,526 |
| Feb 23, 2026 | 100,000.00 | 100,800.00 | 88,600.00 | 91,100.00 | 91,100.00 | 6.05% | 40,468 |
| Feb 20, 2026 | 85,800.00 | 88,900.00 | 83,000.00 | 85,900.00 | 85,900.00 | 4.00% | 17,041 |
| Feb 19, 2026 | 86,000.00 | 90,800.00 | 82,100.00 | 82,600.00 | 82,600.00 | -1.31% | 11,261 |
| Feb 13, 2026 | 89,500.00 | 98,400.00 | 83,600.00 | 83,700.00 | 83,700.00 | -2.67% | 36,973 |
| Feb 12, 2026 | 79,100.00 | 87,000.00 | 79,000.00 | 86,000.00 | 86,000.00 | 8.04% | 13,305 |
| Feb 11, 2026 | 79,900.00 | 80,100.00 | 77,300.00 | 79,600.00 | 79,600.00 | -0.38% | 3,076 |
| Feb 10, 2026 | 81,000.00 | 81,300.00 | 79,100.00 | 79,900.00 | 79,900.00 | -0.87% | 3,919 |
| Feb 9, 2026 | 79,700.00 | 81,300.00 | 76,100.00 | 80,600.00 | 80,600.00 | 3.73% | 9,444 |
| Feb 6, 2026 | 74,200.00 | 77,900.00 | 72,700.00 | 77,700.00 | 77,700.00 | 2.64% | 5,379 |
| Feb 5, 2026 | 78,000.00 | 80,600.00 | 74,200.00 | 75,700.00 | 75,700.00 | -5.73% | 15,272 |
| Feb 4, 2026 | 83,800.00 | 83,800.00 | 78,100.00 | 80,300.00 | 80,300.00 | -6.08% | 17,707 |
| Feb 3, 2026 | 86,100.00 | 88,800.00 | 78,300.00 | 85,500.00 | 85,500.00 | 0.12% | 37,654 |
| Feb 2, 2026 | 84,500.00 | 90,900.00 | 81,100.00 | 85,400.00 | 85,400.00 | 15.88% | 71,240 |
| Jan 30, 2026 | 76,700.00 | 76,700.00 | 73,600.00 | 73,700.00 | 73,700.00 | -0.94% | 3,861 |
| Jan 29, 2026 | 72,500.00 | 75,500.00 | 71,300.00 | 74,400.00 | 74,400.00 | 2.62% | 3,684 |
| Jan 28, 2026 | 74,900.00 | 74,900.00 | 72,000.00 | 72,500.00 | 72,500.00 | -0.82% | 3,185 |
| Jan 27, 2026 | 71,900.00 | 76,500.00 | 70,400.00 | 73,100.00 | 73,100.00 | 1.81% | 7,905 |
| Jan 26, 2026 | 73,600.00 | 73,600.00 | 71,200.00 | 71,800.00 | 71,800.00 | -1.51% | 6,182 |
| Jan 23, 2026 | 74,000.00 | 79,200.00 | 72,000.00 | 72,900.00 | 72,900.00 | 4.59% | 26,349 |
| Jan 22, 2026 | 75,100.00 | 75,750.00 | 69,400.00 | 69,700.00 | 69,700.00 | -7.19% | 9,575 |
| Jan 21, 2026 | 73,000.00 | 75,900.00 | 72,200.00 | 75,100.00 | 75,100.00 | -0.53% | 4,715 |
| Jan 20, 2026 | 69,000.00 | 76,000.00 | 67,600.00 | 75,500.00 | 75,500.00 | 9.42% | 13,348 |
| Jan 19, 2026 | 63,500.00 | 70,400.00 | 63,500.00 | 69,000.00 | 69,000.00 | 7.64% | 13,634 |
| Jan 16, 2026 | 64,800.00 | 65,100.00 | 63,000.00 | 64,100.00 | 64,100.00 | -1.38% | 4,524 |
| Jan 15, 2026 | 63,900.00 | 70,000.00 | 63,500.00 | 65,000.00 | 65,000.00 | 4.00% | 10,155 |
| Jan 14, 2026 | 62,500.00 | 63,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 0.16% | 3,503 |
| Jan 13, 2026 | 61,700.00 | 63,900.00 | 59,200.00 | 62,400.00 | 62,400.00 | 1.30% | 4,241 |
| Jan 12, 2026 | 62,100.00 | 63,000.00 | 61,000.00 | 61,600.00 | 61,600.00 | -1.75% | 2,456 |
| Jan 9, 2026 | 62,600.00 | 63,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | - | 2,344 |
| Jan 8, 2026 | 63,200.00 | 63,400.00 | 61,800.00 | 62,700.00 | 62,700.00 | 0.32% | 849 |
| Jan 7, 2026 | 63,600.00 | 63,600.00 | 62,500.00 | 62,500.00 | 62,500.00 | -1.73% | 3,028 |
| Jan 6, 2026 | 63,700.00 | 64,100.00 | 62,600.00 | 63,600.00 | 63,600.00 | -1.09% | 1,070 |
| Jan 5, 2026 | 62,300.00 | 65,500.00 | 61,800.00 | 64,300.00 | 64,300.00 | 3.21% | 8,690 |
| Jan 2, 2026 | 63,100.00 | 63,100.00 | 61,500.00 | 62,300.00 | 62,300.00 | -0.16% | 2,155 |
| Dec 30, 2025 | 63,600.00 | 63,700.00 | 62,300.00 | 62,400.00 | 62,400.00 | -1.89% | 1,301 |
| Dec 29, 2025 | 63,200.00 | 64,700.00 | 62,500.00 | 63,600.00 | 63,600.00 | -1.85% | 2,432 |
| Dec 26, 2025 | 64,600.00 | 66,100.00 | 64,000.00 | 64,800.00 | 63,600.00 | 0.31% | 1,911 |
| Dec 24, 2025 | 64,600.00 | 64,900.00 | 64,100.00 | 64,600.00 | 63,403.70 | - | 1,898 |
| Dec 23, 2025 | 66,600.00 | 66,600.00 | 64,500.00 | 64,600.00 | 63,403.70 | -3.00% | 3,903 |
| Dec 22, 2025 | 67,500.00 | 67,700.00 | 65,900.00 | 66,600.00 | 65,366.67 | -1.33% | 2,977 |
| Dec 19, 2025 | 66,800.00 | 68,000.00 | 66,300.00 | 67,500.00 | 66,250.00 | 1.05% | 1,491 |
| Dec 18, 2025 | 68,900.00 | 70,900.00 | 66,200.00 | 66,800.00 | 65,562.96 | -3.88% | 5,631 |