INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 7,020.00
+300.00 (4.46%)
At close: Aug 3, 2026
INFOvine.co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6,670.00 | 7,080.00 | 6,670.00 | 7,020.00 | 7,020.00 | 4.46% | 3,956 |
| Jul 31, 2026 | 6,490.00 | 6,800.00 | 6,290.00 | 6,720.00 | 6,720.00 | 6.33% | 9,392 |
| Jul 30, 2026 | 6,800.00 | 6,800.00 | 6,210.00 | 6,320.00 | 6,320.00 | -7.06% | 7,198 |
| Jul 29, 2026 | 6,720.00 | 7,080.00 | 6,050.00 | 6,800.00 | 6,800.00 | -2.72% | 7,665 |
| Jul 28, 2026 | 7,100.00 | 7,140.00 | 6,710.00 | 6,990.00 | 6,990.00 | -2.92% | 7,725 |
| Jul 27, 2026 | 7,180.00 | 7,210.00 | 6,940.00 | 7,200.00 | 7,200.00 | 2.13% | 5,261 |
| Jul 24, 2026 | 7,050.00 | 7,180.00 | 6,850.00 | 7,050.00 | 7,050.00 | - | 4,483 |
| Jul 23, 2026 | 6,880.00 | 7,050.00 | 6,790.00 | 7,050.00 | 7,050.00 | 3.83% | 7,567 |
| Jul 22, 2026 | 6,750.00 | 7,070.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.15% | 6,492 |
| Jul 21, 2026 | 6,790.00 | 6,800.00 | 6,240.00 | 6,800.00 | 6,800.00 | 1.04% | 16,996 |
| Jul 20, 2026 | 6,790.00 | 6,790.00 | 6,540.00 | 6,730.00 | 6,730.00 | -1.03% | 4,456 |
| Jul 16, 2026 | 6,880.00 | 6,880.00 | 6,630.00 | 6,800.00 | 6,800.00 | -0.87% | 4,008 |
| Jul 15, 2026 | 6,700.00 | 6,970.00 | 6,600.00 | 6,860.00 | 6,860.00 | 5.05% | 10,835 |
| Jul 14, 2026 | 7,160.00 | 7,160.00 | 6,400.00 | 6,530.00 | 6,530.00 | -9.43% | 23,313 |
| Jul 13, 2026 | 7,380.00 | 7,410.00 | 6,800.00 | 7,210.00 | 7,210.00 | -2.30% | 15,715 |
| Jul 10, 2026 | 6,800.00 | 7,470.00 | 6,750.00 | 7,380.00 | 7,380.00 | 8.53% | 11,791 |
| Jul 9, 2026 | 6,840.00 | 6,840.00 | 6,570.00 | 6,800.00 | 6,800.00 | -0.58% | 6,976 |
| Jul 8, 2026 | 6,980.00 | 7,140.00 | 6,560.00 | 6,840.00 | 6,840.00 | -2.29% | 11,294 |
| Jul 7, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 9,147 |
| Jul 6, 2026 | 7,070.00 | 7,070.00 | 6,640.00 | 7,000.00 | 7,000.00 | 1.01% | 4,022 |
| Jul 3, 2026 | 6,850.00 | 6,930.00 | 6,520.00 | 6,930.00 | 6,930.00 | 1.91% | 8,253 |
| Jul 2, 2026 | 7,190.00 | 7,190.00 | 6,590.00 | 6,800.00 | 6,800.00 | -3.41% | 9,868 |
| Jul 1, 2026 | 7,030.00 | 7,050.00 | 6,660.00 | 7,040.00 | 7,040.00 | 2.03% | 11,987 |
| Jun 30, 2026 | 6,800.00 | 6,980.00 | 6,650.00 | 6,900.00 | 6,900.00 | 1.47% | 6,331 |
| Jun 29, 2026 | 6,560.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2.87% | 13,151 |
| Jun 26, 2026 | 6,860.00 | 6,860.00 | 6,320.00 | 6,610.00 | 6,610.00 | -3.64% | 10,378 |
| Jun 25, 2026 | 6,560.00 | 6,960.00 | 6,550.00 | 6,860.00 | 6,860.00 | -0.15% | 20,215 |
| Jun 24, 2026 | 6,540.00 | 7,190.00 | 6,540.00 | 6,870.00 | 6,870.00 | 2.84% | 23,922 |
| Jun 23, 2026 | 7,280.00 | 7,340.00 | 6,610.00 | 6,680.00 | 6,680.00 | -6.44% | 30,286 |
| Jun 22, 2026 | 7,420.00 | 7,450.00 | 6,825.00 | 7,140.00 | 7,140.00 | -3.90% | 19,583 |
| Jun 19, 2026 | 8,000.00 | 8,000.00 | 7,060.00 | 7,430.00 | 7,430.00 | -7.36% | 35,901 |
| Jun 18, 2026 | 7,990.00 | 8,080.00 | 7,730.00 | 8,020.00 | 8,020.00 | -0.37% | 8,863 |
| Jun 17, 2026 | 7,860.00 | 8,060.00 | 7,630.00 | 8,050.00 | 8,050.00 | 4.41% | 7,427 |
| Jun 16, 2026 | 7,990.00 | 7,990.00 | 7,610.00 | 7,710.00 | 7,710.00 | -4.22% | 13,583 |
| Jun 15, 2026 | 7,920.00 | 8,130.00 | 7,740.00 | 8,050.00 | 8,050.00 | 2.55% | 7,011 |
| Jun 12, 2026 | 7,790.00 | 8,160.00 | 7,700.00 | 7,850.00 | 7,850.00 | 1.16% | 11,726 |
| Jun 11, 2026 | 7,580.00 | 7,890.00 | 7,490.00 | 7,760.00 | 7,760.00 | 1.57% | 9,627 |
| Jun 10, 2026 | 7,840.00 | 7,840.00 | 7,330.00 | 7,640.00 | 7,640.00 | -1.55% | 12,285 |
| Jun 9, 2026 | 8,000.00 | 8,000.00 | 7,410.00 | 7,760.00 | 7,760.00 | -3.00% | 21,271 |
| Jun 8, 2026 | 7,010.00 | 8,000.00 | 7,010.00 | 8,000.00 | 8,000.00 | -0.99% | 21,637 |
| Jun 5, 2026 | 8,060.00 | 8,240.00 | 7,810.00 | 8,080.00 | 8,080.00 | -0.74% | 16,511 |
| Jun 4, 2026 | 8,160.00 | 8,700.00 | 8,010.00 | 8,140.00 | 8,140.00 | -4.57% | 12,083 |
| Jun 2, 2026 | 8,280.00 | 8,560.00 | 7,770.00 | 8,530.00 | 8,530.00 | 2.28% | 26,560 |
| Jun 1, 2026 | 8,860.00 | 8,860.00 | 8,300.00 | 8,340.00 | 8,340.00 | -5.87% | 25,496 |
| May 29, 2026 | 9,310.00 | 9,550.00 | 8,580.00 | 8,860.00 | 8,860.00 | -5.54% | 37,476 |
| May 28, 2026 | 9,620.00 | 9,670.00 | 9,000.00 | 9,380.00 | 9,380.00 | -2.49% | 36,568 |
| May 27, 2026 | 9,950.00 | 10,060.00 | 9,580.00 | 9,620.00 | 9,620.00 | -3.32% | 31,417 |
| May 26, 2026 | 10,540.00 | 10,650.00 | 9,950.00 | 9,950.00 | 9,950.00 | -5.60% | 37,948 |
| May 22, 2026 | 10,310.00 | 10,840.00 | 10,310.00 | 10,540.00 | 10,540.00 | 0.19% | 6,293 |
| May 21, 2026 | 10,300.00 | 11,180.00 | 10,170.00 | 10,520.00 | 10,520.00 | 1.25% | 32,348 |