INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea flag South Korea · Delayed Price · Currency is KRW
65,000
+1,600 (2.52%)
At close: Oct 2, 2025

INFOvine.co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202565,000.0065,100.0062,200.0063,200.0063,200.00-2.77%6,870
Oct 2, 202563,400.0066,000.0062,000.0065,000.0065,000.002.52%6,257
Oct 1, 202564,400.0065,000.0063,100.0063,400.0063,400.00-1.55%5,306
Sep 30, 202563,800.0066,500.0063,300.0064,400.0064,400.000.94%5,713
Sep 29, 202567,200.0067,700.0061,100.0063,800.0063,800.00-2.00%11,822
Sep 26, 202566,400.0067,800.0063,500.0065,100.0065,100.001.09%13,638
Sep 25, 202566,600.0066,700.0063,700.0064,400.0064,400.00-2.72%11,451
Sep 24, 202567,500.0068,100.0065,500.0066,200.0066,200.00-1.63%13,509
Sep 23, 202570,600.0070,700.0066,900.0067,300.0067,300.00-4.67%18,432
Sep 22, 202570,600.0071,300.0069,800.0070,600.0070,600.00-6,058
Sep 19, 202571,900.0072,150.0070,400.0070,600.0070,600.00-1.12%6,766
Sep 18, 202573,500.0073,500.0070,700.0071,400.0071,400.00-2.06%16,661
Sep 17, 202577,300.0077,300.0072,500.0072,900.0072,900.00-6.54%26,442
Sep 16, 202578,300.0078,900.0077,600.0078,000.0078,000.00-0.13%4,712
Sep 15, 202579,900.0083,500.0078,000.0078,100.0078,100.00-0.89%24,414
Sep 12, 202581,500.0081,500.0078,800.0078,800.0078,800.00-1.99%12,795
Sep 11, 202583,200.0084,600.0080,000.0080,400.0080,400.00-2.78%26,662
Sep 10, 202582,400.0085,000.0080,800.0082,700.0082,700.002.10%25,173
Sep 9, 202582,800.0084,300.0080,000.0081,000.0081,000.00-2.06%26,073
Sep 8, 202581,000.0082,900.0079,200.0082,700.0082,700.002.10%8,176
Sep 5, 202581,100.0082,400.0079,200.0081,000.0081,000.000.87%10,997
Sep 4, 202579,800.0081,100.0078,900.0080,300.0080,300.000.63%9,055
Sep 3, 202581,500.0081,500.0078,700.0079,800.0079,800.00-1.24%10,255
Sep 2, 202584,700.0084,800.0080,100.0080,800.0080,800.00-4.49%28,533
Sep 1, 202583,600.0086,000.0082,000.0084,600.0084,600.001.32%35,966
Aug 29, 202581,500.0092,300.0079,900.0083,500.0083,500.005.16%122,048
Aug 28, 202577,200.0084,900.0076,100.0079,400.0079,400.003.39%57,385
Aug 27, 202579,100.0079,800.0076,000.0076,800.0076,800.00-1.92%17,946
Aug 26, 202583,700.0083,900.0078,000.0078,300.0078,300.00-8.63%27,879
Aug 25, 202580,700.0089,500.0079,100.0085,700.0085,700.009.45%78,288
Aug 22, 202577,800.0080,200.0076,500.0078,300.0078,300.001.95%13,854
Aug 21, 202580,500.0081,300.0073,600.0076,800.0076,800.00-4.60%25,678
Aug 20, 202577,400.0082,100.0077,400.0080,500.0080,500.001.64%37,891
Aug 19, 202575,000.0079,700.0074,100.0079,200.0079,200.005.60%20,825
Aug 18, 202575,000.0077,400.0072,800.0075,000.0075,000.00-3.47%19,583
Aug 14, 202579,800.0080,300.0077,500.0077,700.0077,700.00-1.27%15,048
Aug 13, 202580,100.0084,000.0077,800.0078,700.0078,700.00-40,657
Aug 12, 202577,900.0081,200.0076,900.0078,700.0078,700.001.29%39,954
Aug 11, 202576,200.0082,800.0074,200.0077,700.0077,700.002.37%46,317
Aug 8, 202576,000.0078,900.0075,500.0075,900.0075,900.00-27,400
Aug 7, 202573,300.0084,400.0073,300.0075,900.0075,900.002.43%122,844
Aug 6, 202577,700.0080,700.0074,000.0074,100.0074,100.00-6.20%35,961
Aug 5, 202580,000.0081,500.0078,000.0079,000.0079,000.00-3.66%74,226
Aug 4, 202570,500.0089,900.0066,700.0082,000.0082,000.0015.01%316,712
Aug 1, 202562,900.0080,000.0061,200.0071,300.0071,300.0012.46%357,735
Jul 31, 202562,000.0065,800.0061,400.0063,400.0063,400.002.26%47,055
Jul 30, 202558,200.0065,900.0057,300.0062,000.0062,000.006.53%88,867
Jul 29, 202557,800.0060,800.0055,800.0058,200.0058,200.001.22%36,090
Jul 28, 202559,100.0059,800.0056,500.0057,500.0057,500.00-2.54%23,191
Jul 25, 202558,500.0062,200.0058,100.0059,000.0059,000.00-29,965