INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 8,860.00
-520.00 (-5.54%)
At close: May 29, 2026
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 10,450.00 | 10,960.00 | 9,740.00 | 10,390.00 | 10,390.00 | -5.37% | 38,553 |
| May 19, 2026 | 11,020.00 | 13,800.00 | 10,690.00 | 10,980.00 | 10,980.00 | -0.54% | 182,992 |
| May 18, 2026 | 11,370.00 | 11,400.00 | 10,500.00 | 11,040.00 | 11,040.00 | -2.90% | 18,671 |
| May 15, 2026 | 11,690.00 | 11,690.00 | 11,140.00 | 11,370.00 | 11,370.00 | -3.73% | 19,496 |
| May 14, 2026 | 11,790.00 | 12,080.00 | 11,530.00 | 11,810.00 | 11,810.00 | -0.76% | 12,278 |
| May 13, 2026 | 11,500.00 | 12,260.00 | 11,500.00 | 11,900.00 | 11,900.00 | -2.46% | 11,259 |
| May 12, 2026 | 12,940.00 | 13,070.00 | 12,040.00 | 12,200.00 | 12,200.00 | -5.50% | 23,241 |
| May 11, 2026 | 13,340.00 | 13,340.00 | 12,860.00 | 12,910.00 | 12,910.00 | -0.77% | 13,692 |
| May 8, 2026 | 12,660.00 | 13,040.00 | 11,880.00 | 13,010.00 | 13,010.00 | 2.85% | 14,727 |
| May 7, 2026 | 12,360.00 | 12,680.00 | 12,360.00 | 12,650.00 | 12,650.00 | 0.24% | 12,348 |
| May 6, 2026 | 12,830.00 | 12,840.00 | 12,310.00 | 12,620.00 | 12,620.00 | -1.64% | 22,214 |
| May 4, 2026 | 12,490.00 | 13,340.00 | 12,460.00 | 12,830.00 | 12,830.00 | 2.72% | 19,748 |
| Apr 30, 2026 | 12,720.00 | 12,930.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.81% | 28,342 |
| Apr 29, 2026 | 13,770.00 | 13,770.00 | 12,605.00 | 12,720.00 | 12,720.00 | -7.56% | 79,676 |
| Apr 28, 2026 | 14,610.00 | 14,750.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.15% | 51,320 |
| Apr 9, 2026 | 13,880.00 | 14,280.00 | 13,480.00 | 13,780.00 | 13,780.00 | 0.44% | 30,210 |
| Apr 8, 2026 | 13,420.00 | 13,760.00 | 13,060.00 | 13,720.00 | 13,720.00 | 5.54% | 35,015 |
| Apr 7, 2026 | 13,580.00 | 13,580.00 | 12,970.00 | 13,000.00 | 13,000.00 | -2.40% | 16,320 |
| Apr 6, 2026 | 13,240.00 | 13,460.00 | 13,140.00 | 13,320.00 | 13,320.00 | -0.15% | 11,105 |
| Apr 3, 2026 | 13,560.00 | 13,860.00 | 13,100.00 | 13,340.00 | 13,340.00 | 1.06% | 14,675 |
| Apr 2, 2026 | 13,560.00 | 13,720.00 | 12,920.00 | 13,200.00 | 13,200.00 | -2.51% | 10,885 |
| Apr 1, 2026 | 13,380.00 | 13,540.00 | 13,160.00 | 13,540.00 | 13,540.00 | 4.64% | 9,680 |
| Mar 31, 2026 | 12,920.00 | 13,240.00 | 12,800.00 | 12,940.00 | 12,940.00 | -1.07% | 19,440 |
| Mar 30, 2026 | 13,100.00 | 13,320.00 | 12,980.00 | 13,080.00 | 13,080.00 | -4.25% | 23,795 |
| Mar 27, 2026 | 13,320.00 | 13,740.00 | 13,300.00 | 13,660.00 | 13,660.00 | 1.34% | 22,390 |
| Mar 26, 2026 | 13,820.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,480.00 | -0.44% | 19,830 |
| Mar 25, 2026 | 13,860.00 | 13,920.00 | 13,470.00 | 13,540.00 | 13,540.00 | -2.17% | 36,240 |
| Mar 24, 2026 | 14,320.00 | 14,480.00 | 13,720.00 | 13,840.00 | 13,840.00 | -1.14% | 13,715 |
| Mar 23, 2026 | 15,060.00 | 15,060.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.89% | 23,795 |
| Mar 20, 2026 | 14,900.00 | 15,360.00 | 14,720.00 | 15,200.00 | 15,200.00 | 2.01% | 11,920 |
| Mar 19, 2026 | 14,940.00 | 15,040.00 | 14,680.00 | 14,900.00 | 14,900.00 | -0.27% | 26,005 |
| Mar 18, 2026 | 15,220.00 | 15,360.00 | 14,920.00 | 14,940.00 | 14,940.00 | -1.84% | 26,275 |
| Mar 17, 2026 | 15,260.00 | 15,580.00 | 15,220.00 | 15,220.00 | 15,220.00 | -0.26% | 13,715 |
| Mar 16, 2026 | 15,860.00 | 15,860.00 | 14,800.00 | 15,260.00 | 15,260.00 | -4.86% | 51,930 |
| Mar 13, 2026 | 17,020.00 | 17,020.00 | 15,860.00 | 16,040.00 | 16,040.00 | -6.64% | 58,460 |
| Mar 12, 2026 | 15,720.00 | 17,320.00 | 15,720.00 | 17,180.00 | 17,180.00 | 9.43% | 123,510 |
| Mar 11, 2026 | 15,340.00 | 15,940.00 | 15,020.00 | 15,700.00 | 15,700.00 | 7.24% | 40,480 |
| Mar 10, 2026 | 14,740.00 | 14,880.00 | 14,400.00 | 14,640.00 | 14,640.00 | 1.39% | 17,055 |
| Mar 9, 2026 | 14,620.00 | 14,960.00 | 13,960.00 | 14,440.00 | 14,440.00 | -8.03% | 50,045 |
| Mar 6, 2026 | 15,440.00 | 16,200.00 | 15,420.00 | 15,700.00 | 15,700.00 | -2.24% | 36,095 |
| Mar 5, 2026 | 15,640.00 | 16,460.00 | 15,640.00 | 16,060.00 | 16,060.00 | 5.80% | 44,745 |
| Mar 4, 2026 | 16,480.00 | 16,800.00 | 15,000.00 | 15,180.00 | 15,180.00 | -14.62% | 80,455 |
| Mar 3, 2026 | 16,580.00 | 17,980.00 | 16,240.00 | 17,780.00 | 17,780.00 | 2.18% | 126,965 |