InfoBank Corporation (039290.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9,720.00 | 9,850.00 | 9,610.00 | 9,630.00 | 9,630.00 | 76,697 |
| 02 May 2024 | 9,720.00 | 9,890.00 | 9,610.00 | 9,780.00 | 9,780.00 | 106,938 |
| 30 Apr 2024 | 9,940.00 | 11,300.00 | 9,840.00 | 9,900.00 | 9,900.00 | 3,122,776 |
| 29 Apr 2024 | 9,490.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 43,212 |
| 26 Apr 2024 | 9,270.00 | 9,360.00 | 9,100.00 | 9,130.00 | 9,130.00 | 18,931 |
| 25 Apr 2024 | 9,220.00 | 9,280.00 | 9,190.00 | 9,220.00 | 9,220.00 | 18,375 |
| 24 Apr 2024 | 9,250.00 | 9,690.00 | 9,200.00 | 9,330.00 | 9,330.00 | 51,800 |
| 23 Apr 2024 | 9,200.00 | 9,230.00 | 9,080.00 | 9,110.00 | 9,110.00 | 24,494 |
| 22 Apr 2024 | 9,030.00 | 9,170.00 | 9,030.00 | 9,170.00 | 9,170.00 | 20,818 |
| 19 Apr 2024 | 9,250.00 | 9,320.00 | 9,010.00 | 9,100.00 | 9,100.00 | 25,589 |
| 18 Apr 2024 | 9,310.00 | 9,450.00 | 9,270.00 | 9,280.00 | 9,280.00 | 19,948 |
| 17 Apr 2024 | 9,250.00 | 9,450.00 | 9,250.00 | 9,270.00 | 9,270.00 | 24,153 |
| 16 Apr 2024 | 9,760.00 | 10,500.00 | 9,230.00 | 9,280.00 | 9,280.00 | 266,406 |
| 15 Apr 2024 | 9,470.00 | 9,480.00 | 9,220.00 | 9,320.00 | 9,320.00 | 33,937 |
| 12 Apr 2024 | 9,570.00 | 9,700.00 | 9,520.00 | 9,580.00 | 9,580.00 | 11,091 |
| 11 Apr 2024 | 9,540.00 | 9,700.00 | 9,500.00 | 9,570.00 | 9,570.00 | 13,418 |
| 09 Apr 2024 | 9,780.00 | 9,840.00 | 9,600.00 | 9,660.00 | 9,660.00 | 18,793 |
| 08 Apr 2024 | 9,930.00 | 10,480.00 | 9,630.00 | 9,750.00 | 9,750.00 | 79,916 |
| 05 Apr 2024 | 9,600.00 | 9,660.00 | 9,530.00 | 9,610.00 | 9,610.00 | 18,782 |
| 04 Apr 2024 | 9,580.00 | 9,770.00 | 9,580.00 | 9,600.00 | 9,600.00 | 19,104 |
| 03 Apr 2024 | 9,890.00 | 9,900.00 | 9,630.00 | 9,640.00 | 9,640.00 | 55,877 |
| 02 Apr 2024 | 9,960.00 | 10,010.00 | 9,900.00 | 9,900.00 | 9,900.00 | 27,780 |
| 01 Apr 2024 | 9,990.00 | 10,080.00 | 9,980.00 | 10,010.00 | 10,010.00 | 17,427 |
| 29 Mar 2024 | 10,070.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 23,426 |
| 28 Mar 2024 | 10,070.00 | 10,280.00 | 10,070.00 | 10,100.00 | 10,100.00 | 14,972 |
| 27 Mar 2024 | 10,150.00 | 10,290.00 | 10,050.00 | 10,120.00 | 10,120.00 | 18,421 |
| 26 Mar 2024 | 10,130.00 | 10,190.00 | 10,010.00 | 10,120.00 | 10,120.00 | 17,325 |
| 25 Mar 2024 | 10,230.00 | 10,240.00 | 10,080.00 | 10,120.00 | 10,120.00 | 20,877 |
| 22 Mar 2024 | 10,200.00 | 10,280.00 | 10,060.00 | 10,230.00 | 10,230.00 | 30,416 |
| 21 Mar 2024 | 10,140.00 | 10,240.00 | 10,050.00 | 10,200.00 | 10,200.00 | 51,183 |
| 20 Mar 2024 | 10,180.00 | 11,190.00 | 10,030.00 | 10,170.00 | 10,170.00 | 170,757 |
| 19 Mar 2024 | 9,970.00 | 9,970.00 | 9,790.00 | 9,940.00 | 9,940.00 | 26,546 |
| 18 Mar 2024 | 9,720.00 | 10,070.00 | 9,710.00 | 9,920.00 | 9,920.00 | 28,445 |
| 15 Mar 2024 | 9,900.00 | 9,940.00 | 9,780.00 | 9,780.00 | 9,780.00 | 29,376 |
| 14 Mar 2024 | 9,950.00 | 10,030.00 | 9,800.00 | 9,900.00 | 9,900.00 | 74,579 |
| 13 Mar 2024 | 10,100.00 | 10,150.00 | 9,950.00 | 9,990.00 | 9,990.00 | 51,353 |
| 12 Mar 2024 | 10,150.00 | 10,210.00 | 10,010.00 | 10,070.00 | 10,070.00 | 44,039 |
| 11 Mar 2024 | 10,360.00 | 10,520.00 | 10,150.00 | 10,150.00 | 10,150.00 | 41,861 |
| 08 Mar 2024 | 10,310.00 | 10,830.00 | 10,260.00 | 10,450.00 | 10,450.00 | 36,965 |
| 07 Mar 2024 | 10,420.00 | 10,450.00 | 10,300.00 | 10,310.00 | 10,310.00 | 39,065 |
| 06 Mar 2024 | 10,400.00 | 10,690.00 | 10,400.00 | 10,430.00 | 10,430.00 | 26,362 |
| 05 Mar 2024 | 10,700.00 | 10,780.00 | 10,510.00 | 10,520.00 | 10,520.00 | 32,805 |
| 04 Mar 2024 | 10,790.00 | 11,050.00 | 10,690.00 | 10,790.00 | 10,790.00 | 28,976 |
| 29 Feb 2024 | 10,930.00 | 10,930.00 | 10,680.00 | 10,740.00 | 10,740.00 | 38,508 |
| 28 Feb 2024 | 10,910.00 | 11,080.00 | 10,900.00 | 10,900.00 | 10,900.00 | 29,334 |
| 27 Feb 2024 | 11,310.00 | 11,380.00 | 10,960.00 | 10,970.00 | 10,970.00 | 68,377 |
| 26 Feb 2024 | 11,420.00 | 11,550.00 | 11,300.00 | 11,440.00 | 11,440.00 | 35,233 |
| 23 Feb 2024 | 11,600.00 | 11,630.00 | 11,330.00 | 11,420.00 | 11,420.00 | 52,291 |
| 22 Feb 2024 | 11,690.00 | 11,930.00 | 11,560.00 | 11,580.00 | 11,580.00 | 97,598 |
| 21 Feb 2024 | 11,800.00 | 11,930.00 | 11,530.00 | 11,770.00 | 11,770.00 | 145,596 |
| 20 Feb 2024 | 11,400.00 | 12,530.00 | 11,200.00 | 11,660.00 | 11,660.00 | 833,296 |
| 19 Feb 2024 | 11,100.00 | 11,180.00 | 10,950.00 | 11,170.00 | 11,170.00 | 33,893 |
| 16 Feb 2024 | 11,180.00 | 11,180.00 | 10,910.00 | 11,040.00 | 11,040.00 | 23,315 |
| 15 Feb 2024 | 11,080.00 | 11,140.00 | 10,920.00 | 11,040.00 | 11,040.00 | 29,700 |
| 14 Feb 2024 | 10,900.00 | 11,120.00 | 10,820.00 | 11,070.00 | 11,070.00 | 38,546 |
| 13 Feb 2024 | 10,850.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 31,760 |
| 08 Feb 2024 | 10,790.00 | 10,960.00 | 10,730.00 | 10,920.00 | 10,920.00 | 24,220 |
| 07 Feb 2024 | 10,700.00 | 10,980.00 | 10,610.00 | 10,780.00 | 10,780.00 | 30,495 |
| 06 Feb 2024 | 10,850.00 | 10,980.00 | 10,660.00 | 10,770.00 | 10,770.00 | 25,155 |
| 05 Feb 2024 | 11,250.00 | 11,250.00 | 10,720.00 | 10,850.00 | 10,850.00 | 40,499 |
| 02 Feb 2024 | 11,030.00 | 11,390.00 | 10,970.00 | 11,180.00 | 11,180.00 | 25,538 |
| 01 Feb 2024 | 11,200.00 | 11,440.00 | 10,900.00 | 10,920.00 | 10,920.00 | 52,037 |
| 31 Jan 2024 | 11,600.00 | 11,830.00 | 11,270.00 | 11,300.00 | 11,300.00 | 46,056 |
| 30 Jan 2024 | 11,990.00 | 12,170.00 | 11,680.00 | 11,830.00 | 11,830.00 | 55,351 |
| 29 Jan 2024 | 12,030.00 | 12,230.00 | 11,680.00 | 11,990.00 | 11,990.00 | 67,250 |
| 26 Jan 2024 | 11,540.00 | 12,200.00 | 11,520.00 | 12,050.00 | 12,050.00 | 77,869 |
| 25 Jan 2024 | 11,800.00 | 11,890.00 | 11,400.00 | 11,550.00 | 11,550.00 | 54,066 |
| 24 Jan 2024 | 11,980.00 | 12,000.00 | 11,600.00 | 11,770.00 | 11,770.00 | 43,995 |
| 23 Jan 2024 | 12,060.00 | 12,160.00 | 11,790.00 | 12,080.00 | 12,080.00 | 41,103 |
| 22 Jan 2024 | 12,200.00 | 12,250.00 | 11,870.00 | 12,080.00 | 12,080.00 | 60,760 |
| 19 Jan 2024 | 11,600.00 | 12,160.00 | 11,600.00 | 11,920.00 | 11,920.00 | 98,068 |
| 18 Jan 2024 | 11,260.00 | 11,670.00 | 11,170.00 | 11,600.00 | 11,600.00 | 42,945 |
| 17 Jan 2024 | 11,930.00 | 11,950.00 | 11,310.00 | 11,310.00 | 11,310.00 | 66,387 |
| 16 Jan 2024 | 11,880.00 | 12,120.00 | 11,730.00 | 11,930.00 | 11,930.00 | 48,851 |
| 15 Jan 2024 | 11,980.00 | 12,280.00 | 11,750.00 | 11,990.00 | 11,990.00 | 66,591 |
| 12 Jan 2024 | 12,280.00 | 12,280.00 | 11,940.00 | 12,010.00 | 12,010.00 | 83,400 |
| 11 Jan 2024 | 12,100.00 | 13,120.00 | 12,000.00 | 12,280.00 | 12,280.00 | 301,587 |
| 10 Jan 2024 | 12,360.00 | 12,430.00 | 11,970.00 | 12,110.00 | 12,110.00 | 91,701 |
| 09 Jan 2024 | 12,420.00 | 12,430.00 | 12,110.00 | 12,350.00 | 12,350.00 | 122,934 |
| 08 Jan 2024 | 12,210.00 | 12,430.00 | 11,970.00 | 12,210.00 | 12,210.00 | 225,631 |
| 05 Jan 2024 | 11,330.00 | 12,200.00 | 11,050.00 | 11,980.00 | 11,980.00 | 258,283 |
| 04 Jan 2024 | 11,620.00 | 11,620.00 | 11,230.00 | 11,440.00 | 11,440.00 | 41,018 |
| 03 Jan 2024 | 11,470.00 | 11,640.00 | 11,410.00 | 11,620.00 | 11,620.00 | 35,043 |
| 02 Jan 2024 | 11,540.00 | 11,780.00 | 11,410.00 | 11,670.00 | 11,670.00 | 55,558 |
| 28 Dec 2023 | 11,390.00 | 11,630.00 | 11,250.00 | 11,540.00 | 11,540.00 | 44,586 |
| 27 Dec 2023 | 11,050.00 | 11,440.00 | 11,050.00 | 11,390.00 | 11,390.00 | 48,735 |
| 27 Dec 2023 | 20 Dividend | |||||
| 26 Dec 2023 | 11,510.00 | 11,590.00 | 11,140.00 | 11,200.00 | 11,180.00 | 47,359 |
| 22 Dec 2023 | 11,850.00 | 11,900.00 | 11,480.00 | 11,510.00 | 11,489.45 | 66,740 |
| 21 Dec 2023 | 11,640.00 | 12,060.00 | 11,640.00 | 11,880.00 | 11,858.79 | 95,946 |
| 20 Dec 2023 | 11,700.00 | 11,900.00 | 11,540.00 | 11,880.00 | 11,858.79 | 132,418 |
| 19 Dec 2023 | 11,400.00 | 11,520.00 | 11,230.00 | 11,520.00 | 11,499.43 | 45,329 |
| 18 Dec 2023 | 11,220.00 | 11,460.00 | 11,220.00 | 11,400.00 | 11,379.64 | 36,909 |
| 15 Dec 2023 | 11,120.00 | 11,470.00 | 11,120.00 | 11,230.00 | 11,209.95 | 26,062 |
| 14 Dec 2023 | 11,210.00 | 11,270.00 | 11,100.00 | 11,120.00 | 11,100.14 | 23,865 |
| 13 Dec 2023 | 11,170.00 | 11,470.00 | 11,070.00 | 11,150.00 | 11,130.09 | 25,906 |
| 12 Dec 2023 | 11,080.00 | 11,300.00 | 11,080.00 | 11,240.00 | 11,219.93 | 33,230 |
| 11 Dec 2023 | 11,080.00 | 11,300.00 | 10,980.00 | 11,180.00 | 11,160.04 | 28,378 |
| 08 Dec 2023 | 10,600.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,930.45 | 34,436 |
| 07 Dec 2023 | 10,550.00 | 10,710.00 | 10,470.00 | 10,550.00 | 10,531.16 | 21,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.