INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 79,400
+2,600 (3.39%)
At close: Aug 28, 2025
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81,500.00 | 92,300.00 | 79,900.00 | 83,300.00 | - | 4.91% | 117,913 |
| Aug 28, 2025 | 77,200.00 | 84,900.00 | 76,100.00 | 79,400.00 | - | 3.39% | 57,385 |
| Aug 27, 2025 | 79,100.00 | 79,800.00 | 76,000.00 | 76,800.00 | - | -1.92% | 17,946 |
| Aug 26, 2025 | 83,700.00 | 83,900.00 | 78,000.00 | 78,300.00 | - | -8.63% | 27,879 |
| Aug 25, 2025 | 80,700.00 | 89,500.00 | 79,100.00 | 85,700.00 | - | 9.45% | 78,288 |
| Aug 22, 2025 | 77,800.00 | 80,200.00 | 76,500.00 | 78,300.00 | - | 1.95% | 13,854 |
| Aug 21, 2025 | 80,500.00 | 81,300.00 | 73,600.00 | 76,800.00 | - | -4.60% | 25,678 |
| Aug 20, 2025 | 77,400.00 | 82,100.00 | 77,400.00 | 80,500.00 | - | 1.64% | 37,891 |
| Aug 19, 2025 | 75,000.00 | 79,700.00 | 74,100.00 | 79,200.00 | - | 5.60% | 20,825 |
| Aug 18, 2025 | 75,000.00 | 77,400.00 | 72,800.00 | 75,000.00 | - | -3.47% | 19,583 |
| Aug 14, 2025 | 79,800.00 | 80,300.00 | 77,500.00 | 77,700.00 | - | -1.27% | 15,048 |
| Aug 13, 2025 | 80,100.00 | 84,000.00 | 77,800.00 | 78,700.00 | - | - | 40,657 |
| Aug 12, 2025 | 77,900.00 | 81,200.00 | 76,900.00 | 78,700.00 | - | 1.29% | 39,954 |
| Aug 11, 2025 | 76,200.00 | 82,800.00 | 74,200.00 | 77,700.00 | - | 2.37% | 46,317 |
| Aug 8, 2025 | 76,000.00 | 78,900.00 | 75,500.00 | 75,900.00 | - | - | 27,400 |
| Aug 7, 2025 | 73,300.00 | 84,400.00 | 73,300.00 | 75,900.00 | - | 2.43% | 122,844 |
| Aug 6, 2025 | 77,700.00 | 80,700.00 | 74,000.00 | 74,100.00 | - | -6.20% | 35,961 |
| Aug 5, 2025 | 80,000.00 | 81,500.00 | 78,000.00 | 79,000.00 | - | -3.66% | 74,226 |
| Aug 4, 2025 | 70,500.00 | 89,900.00 | 66,700.00 | 82,000.00 | - | 15.01% | 316,712 |
| Aug 1, 2025 | 62,900.00 | 80,000.00 | 61,200.00 | 71,300.00 | - | 12.46% | 357,735 |
| Jul 31, 2025 | 62,000.00 | 65,800.00 | 61,400.00 | 63,400.00 | - | 2.26% | 47,055 |
| Jul 30, 2025 | 58,200.00 | 65,900.00 | 57,300.00 | 62,000.00 | - | 6.53% | 88,867 |
| Jul 29, 2025 | 57,800.00 | 60,800.00 | 55,800.00 | 58,200.00 | - | 1.22% | 36,090 |
| Jul 28, 2025 | 59,100.00 | 59,800.00 | 56,500.00 | 57,500.00 | - | -2.54% | 23,191 |
| Jul 25, 2025 | 58,500.00 | 62,200.00 | 58,100.00 | 59,000.00 | - | - | 29,965 |
| Jul 24, 2025 | 61,500.00 | 62,900.00 | 57,600.00 | 59,000.00 | - | -5.14% | 49,721 |
| Jul 23, 2025 | 67,000.00 | 67,500.00 | 61,500.00 | 62,200.00 | - | -9.33% | 88,636 |
| Jul 22, 2025 | 63,500.00 | 71,600.00 | 59,100.00 | 68,600.00 | - | 12.46% | 475,856 |
| Jul 21, 2025 | 60,800.00 | 62,100.00 | 58,500.00 | 61,000.00 | - | -3.79% | 45,705 |
| Jul 18, 2025 | 68,400.00 | 69,700.00 | 61,000.00 | 63,400.00 | - | -7.85% | 84,910 |
| Jul 17, 2025 | 72,400.00 | 72,700.00 | 67,500.00 | 68,800.00 | - | -5.10% | 37,595 |
| Jul 16, 2025 | 72,500.00 | 73,400.00 | 71,000.00 | 72,500.00 | - | -1.89% | 29,228 |
| Jul 15, 2025 | 70,000.00 | 73,900.00 | 68,400.00 | 73,900.00 | - | 3.79% | 62,847 |
| Jul 14, 2025 | 64,800.00 | 84,900.00 | 63,400.00 | 71,200.00 | - | 7.07% | 1,156,786 |
| Jul 11, 2025 | 54,300.00 | 70,700.00 | 53,800.00 | 66,500.00 | - | 22.24% | 1,558,835 |
| Jul 10, 2025 | 59,500.00 | 63,700.00 | 52,800.00 | 54,400.00 | - | -4.56% | 901,179 |
| Jul 9, 2025 | 46,350.00 | 57,000.00 | 45,400.00 | 57,000.00 | - | 29.99% | 284,933 |
| Jul 8, 2025 | 42,500.00 | 44,800.00 | 41,700.00 | 43,850.00 | - | 3.91% | 28,709 |
| Jul 7, 2025 | 42,050.00 | 42,900.00 | 40,850.00 | 42,200.00 | - | -1.63% | 9,377 |
| Jul 4, 2025 | 42,000.00 | 43,200.00 | 42,000.00 | 42,900.00 | - | 0.35% | 9,562 |
| Jul 3, 2025 | 43,000.00 | 43,350.00 | 42,050.00 | 42,750.00 | - | -0.58% | 14,527 |
| Jul 2, 2025 | 42,700.00 | 43,750.00 | 42,450.00 | 43,000.00 | - | 0.70% | 6,602 |
| Jul 1, 2025 | 42,600.00 | 43,850.00 | 42,400.00 | 42,700.00 | - | 0.23% | 10,191 |
| Jun 30, 2025 | 42,600.00 | 43,250.00 | 42,000.00 | 42,600.00 | - | - | 3,601 |
| Jun 27, 2025 | 42,700.00 | 43,500.00 | 42,450.00 | 42,600.00 | - | -2.85% | 8,388 |
| Jun 26, 2025 | 43,350.00 | 43,850.00 | 42,100.00 | 43,850.00 | - | 0.34% | 4,008 |
| Jun 25, 2025 | 44,150.00 | 44,150.00 | 42,750.00 | 43,700.00 | - | 0.11% | 4,234 |
| Jun 24, 2025 | 43,150.00 | 44,800.00 | 42,400.00 | 43,650.00 | - | 1.51% | 5,676 |
| Jun 23, 2025 | 43,000.00 | 43,350.00 | 41,950.00 | 43,000.00 | - | - | 2,541 |
| Jun 20, 2025 | 44,900.00 | 44,900.00 | 42,150.00 | 43,000.00 | - | -4.23% | 14,057 |