INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 69,500
+1,900 (2.81%)
At close: Nov 19, 2025
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 67,600.00 | 70,600.00 | 66,500.00 | 69,500.00 | 69,500.00 | 2.81% | 5,473 |
| Nov 18, 2025 | 71,300.00 | 71,300.00 | 67,000.00 | 67,600.00 | 67,600.00 | -5.19% | 5,265 |
| Nov 17, 2025 | 72,000.00 | 74,900.00 | 70,700.00 | 71,300.00 | 71,300.00 | -0.97% | 3,858 |
| Nov 14, 2025 | 79,000.00 | 80,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | -9.89% | 13,173 |
| Nov 13, 2025 | 79,500.00 | 81,000.00 | 78,000.00 | 79,900.00 | 79,900.00 | - | 6,118 |
| Nov 12, 2025 | 75,500.00 | 80,400.00 | 73,900.00 | 79,900.00 | 79,900.00 | 5.69% | 21,718 |
| Nov 11, 2025 | 72,500.00 | 75,600.00 | 70,800.00 | 75,600.00 | 75,600.00 | 6.03% | 12,639 |
| Nov 10, 2025 | 71,600.00 | 74,500.00 | 70,700.00 | 71,300.00 | 71,300.00 | 0.14% | 9,367 |
| Nov 7, 2025 | 71,600.00 | 74,000.00 | 70,400.00 | 71,200.00 | 71,200.00 | -0.56% | 13,739 |
| Nov 6, 2025 | 64,800.00 | 72,600.00 | 62,900.00 | 71,600.00 | 71,600.00 | 10.15% | 16,226 |
| Nov 5, 2025 | 65,900.00 | 66,200.00 | 61,000.00 | 65,000.00 | 65,000.00 | -1.22% | 7,470 |
| Nov 4, 2025 | 67,300.00 | 67,500.00 | 65,000.00 | 65,800.00 | 65,800.00 | -2.23% | 3,091 |
| Nov 3, 2025 | 67,000.00 | 68,400.00 | 66,800.00 | 67,300.00 | 67,300.00 | 0.45% | 2,301 |
| Oct 31, 2025 | 66,000.00 | 67,500.00 | 65,800.00 | 67,000.00 | 67,000.00 | 0.45% | 1,449 |
| Oct 30, 2025 | 66,300.00 | 69,000.00 | 66,200.00 | 66,700.00 | 66,700.00 | -0.30% | 1,515 |
| Oct 29, 2025 | 66,000.00 | 67,000.00 | 65,600.00 | 66,900.00 | 66,900.00 | 1.36% | 1,830 |
| Oct 28, 2025 | 66,400.00 | 67,400.00 | 65,800.00 | 66,000.00 | 66,000.00 | -0.45% | 1,465 |
| Oct 27, 2025 | 67,700.00 | 69,900.00 | 66,000.00 | 66,300.00 | 66,300.00 | -2.50% | 3,240 |
| Oct 24, 2025 | 67,900.00 | 69,500.00 | 67,000.00 | 68,000.00 | 68,000.00 | -0.44% | 2,654 |
| Oct 23, 2025 | 71,000.00 | 71,000.00 | 66,700.00 | 68,300.00 | 68,300.00 | -3.80% | 5,927 |
| Oct 22, 2025 | 69,700.00 | 73,500.00 | 69,500.00 | 71,000.00 | 71,000.00 | 2.16% | 8,776 |
| Oct 21, 2025 | 66,300.00 | 77,500.00 | 66,300.00 | 69,500.00 | 69,500.00 | 4.98% | 38,510 |
| Oct 20, 2025 | 63,000.00 | 67,500.00 | 63,000.00 | 66,200.00 | 66,200.00 | 5.08% | 6,192 |
| Oct 17, 2025 | 65,800.00 | 66,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -4.55% | 4,534 |
| Oct 16, 2025 | 67,000.00 | 67,200.00 | 64,600.00 | 66,000.00 | 66,000.00 | -1.35% | 7,326 |
| Oct 15, 2025 | 64,600.00 | 67,000.00 | 61,700.00 | 66,900.00 | 66,900.00 | 6.19% | 9,426 |
| Oct 14, 2025 | 63,500.00 | 64,100.00 | 62,100.00 | 63,000.00 | 63,000.00 | -0.16% | 7,014 |
| Oct 13, 2025 | 62,700.00 | 64,700.00 | 61,800.00 | 63,100.00 | 63,100.00 | -0.16% | 3,466 |
| Oct 10, 2025 | 65,000.00 | 65,100.00 | 62,200.00 | 63,200.00 | 63,200.00 | -2.77% | 6,891 |
| Oct 2, 2025 | 63,400.00 | 66,000.00 | 62,000.00 | 65,000.00 | 65,000.00 | 2.52% | 6,257 |
| Oct 1, 2025 | 64,400.00 | 65,000.00 | 63,100.00 | 63,400.00 | 63,400.00 | -1.55% | 5,306 |
| Sep 30, 2025 | 63,800.00 | 66,500.00 | 63,300.00 | 64,400.00 | 64,400.00 | 0.94% | 5,713 |
| Sep 29, 2025 | 67,200.00 | 67,700.00 | 61,100.00 | 63,800.00 | 63,800.00 | -2.00% | 11,822 |
| Sep 26, 2025 | 66,400.00 | 67,800.00 | 63,500.00 | 65,100.00 | 65,100.00 | 1.09% | 13,638 |
| Sep 25, 2025 | 66,600.00 | 66,700.00 | 63,700.00 | 64,400.00 | 64,400.00 | -2.72% | 11,451 |
| Sep 24, 2025 | 67,500.00 | 68,100.00 | 65,500.00 | 66,200.00 | 66,200.00 | -1.63% | 13,509 |
| Sep 23, 2025 | 70,600.00 | 70,700.00 | 66,900.00 | 67,300.00 | 67,300.00 | -4.67% | 18,432 |
| Sep 22, 2025 | 70,600.00 | 71,300.00 | 69,800.00 | 70,600.00 | 70,600.00 | - | 6,058 |
| Sep 19, 2025 | 71,900.00 | 72,150.00 | 70,400.00 | 70,600.00 | 70,600.00 | -1.12% | 6,766 |
| Sep 18, 2025 | 73,500.00 | 73,500.00 | 70,700.00 | 71,400.00 | 71,400.00 | -2.06% | 16,661 |
| Sep 17, 2025 | 77,300.00 | 77,300.00 | 72,500.00 | 72,900.00 | 72,900.00 | -6.54% | 26,442 |
| Sep 16, 2025 | 78,300.00 | 78,900.00 | 77,600.00 | 78,000.00 | 78,000.00 | -0.13% | 4,712 |
| Sep 15, 2025 | 79,900.00 | 83,500.00 | 78,000.00 | 78,100.00 | 78,100.00 | -0.89% | 24,414 |
| Sep 12, 2025 | 81,500.00 | 81,500.00 | 78,800.00 | 78,800.00 | 78,800.00 | -1.99% | 12,795 |
| Sep 11, 2025 | 83,200.00 | 84,600.00 | 80,000.00 | 80,400.00 | 80,400.00 | -2.78% | 26,662 |
| Sep 10, 2025 | 82,400.00 | 85,000.00 | 80,800.00 | 82,700.00 | 82,700.00 | 2.10% | 25,173 |
| Sep 9, 2025 | 82,800.00 | 84,300.00 | 80,000.00 | 81,000.00 | 81,000.00 | -2.06% | 26,073 |
| Sep 8, 2025 | 81,000.00 | 82,900.00 | 79,200.00 | 82,700.00 | 82,700.00 | 2.10% | 8,176 |
| Sep 5, 2025 | 81,100.00 | 82,400.00 | 79,200.00 | 81,000.00 | 81,000.00 | 0.87% | 10,997 |
| Sep 4, 2025 | 79,800.00 | 81,100.00 | 78,900.00 | 80,300.00 | 80,300.00 | 0.63% | 9,055 |