InfoBank Corporation (KOSDAQ:039290)
South Korea
· Delayed Price · Currency is KRW 5,810.00
+110.00 (1.93%)
At close: Dec 5, 2025
InfoBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,760.00 | 5,830.00 | 5,500.00 | 5,810.00 | 5,810.00 | 1.93% | 22,929 |
| Dec 4, 2025 | 5,650.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.18% | 14,762 |
| Dec 3, 2025 | 5,580.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,690.00 | 1.25% | 12,032 |
| Dec 2, 2025 | 5,650.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.53% | 13,762 |
| Dec 1, 2025 | 5,630.00 | 5,720.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.53% | 20,058 |
| Nov 28, 2025 | 5,360.00 | 5,630.00 | 5,360.00 | 5,620.00 | 5,620.00 | 4.85% | 25,306 |
| Nov 27, 2025 | 5,290.00 | 5,430.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2.10% | 18,125 |
| Nov 26, 2025 | 5,120.00 | 5,300.00 | 5,120.00 | 5,250.00 | 5,250.00 | 2.54% | 10,212 |
| Nov 25, 2025 | 5,100.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | - | 11,972 |
| Nov 24, 2025 | 5,170.00 | 5,280.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.97% | 15,780 |
| Nov 21, 2025 | 5,330.00 | 5,330.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.08% | 16,507 |
| Nov 20, 2025 | 5,340.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.54% | 9,337 |
| Nov 19, 2025 | 5,330.00 | 5,460.00 | 5,200.00 | 5,200.00 | 5,200.00 | -2.44% | 16,729 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,330.00 | -4.14% | 17,780 |
| Nov 17, 2025 | 5,680.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,560.00 | -2.11% | 7,918 |
| Nov 14, 2025 | 5,570.00 | 5,780.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1.07% | 21,821 |
| Nov 13, 2025 | 5,610.00 | 5,670.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.18% | 25,419 |
| Nov 12, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.18% | 12,815 |
| Nov 11, 2025 | 5,690.00 | 5,790.00 | 5,480.00 | 5,600.00 | 5,600.00 | -1.58% | 15,266 |
| Nov 10, 2025 | 5,570.00 | 5,710.00 | 5,460.00 | 5,690.00 | 5,690.00 | 2.15% | 13,435 |
| Nov 7, 2025 | 5,590.00 | 5,590.00 | 5,400.00 | 5,570.00 | 5,570.00 | -0.36% | 29,391 |
| Nov 6, 2025 | 5,430.00 | 5,730.00 | 5,400.00 | 5,590.00 | 5,590.00 | 2.76% | 16,237 |
| Nov 5, 2025 | 5,430.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | -1.98% | 38,536 |
| Nov 4, 2025 | 5,670.00 | 5,770.00 | 5,430.00 | 5,550.00 | 5,550.00 | -3.48% | 58,709 |
| Nov 3, 2025 | 5,960.00 | 6,140.00 | 5,720.00 | 5,750.00 | 5,750.00 | -3.52% | 69,793 |
| Oct 31, 2025 | 5,780.00 | 6,040.00 | 5,640.00 | 5,960.00 | 5,960.00 | 3.65% | 57,243 |
| Oct 30, 2025 | 5,810.00 | 5,810.00 | 5,610.00 | 5,750.00 | 5,750.00 | 1.23% | 21,068 |
| Oct 29, 2025 | 5,800.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | -1.56% | 36,983 |
| Oct 28, 2025 | 5,740.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 25,729 |
| Oct 27, 2025 | 5,800.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,730.00 | -1.04% | 25,328 |
| Oct 24, 2025 | 5,840.00 | 5,840.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.86% | 13,996 |
| Oct 23, 2025 | 5,800.00 | 5,840.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.34% | 17,532 |
| Oct 22, 2025 | 5,860.00 | 5,870.00 | 5,690.00 | 5,820.00 | 5,820.00 | 0.87% | 16,587 |
| Oct 21, 2025 | 5,760.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.17% | 13,955 |
| Oct 20, 2025 | 5,740.00 | 5,780.00 | 5,690.00 | 5,760.00 | 5,760.00 | 0.52% | 9,454 |
| Oct 17, 2025 | 5,860.00 | 5,900.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.21% | 25,383 |
| Oct 16, 2025 | 6,000.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.52% | 32,274 |
| Oct 15, 2025 | 5,870.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,950.00 | 2.59% | 18,251 |
| Oct 14, 2025 | 5,840.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.51% | 27,286 |
| Oct 13, 2025 | 5,740.00 | 5,850.00 | 5,730.00 | 5,830.00 | 5,830.00 | 0.34% | 16,204 |
| Oct 10, 2025 | 5,820.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,810.00 | -0.17% | 20,411 |
| Oct 2, 2025 | 5,960.00 | 5,960.00 | 5,730.00 | 5,820.00 | 5,820.00 | - | 21,436 |
| Oct 1, 2025 | 5,890.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.85% | 36,369 |
| Sep 30, 2025 | 6,090.00 | 6,090.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.66% | 15,771 |
| Sep 29, 2025 | 6,040.00 | 6,090.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1.86% | 18,094 |
| Sep 26, 2025 | 6,120.00 | 6,120.00 | 5,860.00 | 5,920.00 | 5,920.00 | -3.27% | 38,745 |
| Sep 25, 2025 | 6,090.00 | 6,120.00 | 6,010.00 | 6,120.00 | 6,120.00 | 0.99% | 22,300 |
| Sep 24, 2025 | 6,060.00 | 6,130.00 | 5,980.00 | 6,060.00 | 6,060.00 | - | 31,630 |
| Sep 23, 2025 | 6,130.00 | 6,230.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.14% | 41,221 |
| Sep 22, 2025 | 6,280.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.76% | 47,401 |
| Sep 19, 2025 | 6,060.00 | 6,255.00 | 5,970.00 | 6,240.00 | 6,240.00 | 3.83% | 74,707 |
| Sep 18, 2025 | 6,090.00 | 6,140.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.99% | 61,848 |
| Sep 17, 2025 | 6,140.00 | 6,220.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.14% | 89,965 |
| Sep 16, 2025 | 5,890.00 | 6,980.00 | 5,890.00 | 6,140.00 | 6,140.00 | 4.24% | 2,488,012 |
| Sep 15, 2025 | 5,950.00 | 5,980.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.67% | 24,721 |
| Sep 12, 2025 | 5,940.00 | 6,030.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.67% | 16,808 |
| Sep 11, 2025 | 5,860.00 | 6,020.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1.71% | 33,636 |
| Sep 10, 2025 | 5,790.00 | 5,890.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.52% | 13,004 |
| Sep 9, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,820.00 | 5,820.00 | - | 11,468 |
| Sep 8, 2025 | 5,810.00 | 5,820.00 | 5,680.00 | 5,820.00 | 5,820.00 | 0.69% | 34,179 |
| Sep 5, 2025 | 5,820.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.37% | 11,845 |
| Sep 4, 2025 | 5,780.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,860.00 | 1.03% | 7,725 |
| Sep 3, 2025 | 5,840.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,800.00 | -0.68% | 17,193 |
| Sep 2, 2025 | 5,810.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.52% | 7,091 |
| Sep 1, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 15,787 |
| Aug 29, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.66% | 13,891 |
| Aug 28, 2025 | 5,820.00 | 6,060.00 | 5,820.00 | 6,010.00 | 6,010.00 | 3.44% | 19,271 |
| Aug 27, 2025 | 5,960.00 | 6,030.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.68% | 43,603 |
| Aug 26, 2025 | 6,030.00 | 6,070.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.33% | 25,168 |
| Aug 25, 2025 | 6,000.00 | 6,150.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1.18% | 37,856 |
| Aug 22, 2025 | 5,860.00 | 6,680.00 | 5,710.00 | 5,920.00 | 5,920.00 | 2.25% | 527,161 |
| Aug 21, 2025 | 5,650.00 | 6,690.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.66% | 461,956 |
| Aug 20, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,640.00 | 5,640.00 | -2.42% | 21,803 |
| Aug 19, 2025 | 5,720.00 | 5,930.00 | 5,710.00 | 5,780.00 | 5,780.00 | -1.87% | 21,596 |
| Aug 18, 2025 | 6,000.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 5,334 |
| Aug 14, 2025 | 6,170.00 | 6,170.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.00% | 6,566 |
| Aug 13, 2025 | 6,060.00 | 6,080.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 14,170 |
| Aug 12, 2025 | 6,010.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.99% | 7,091 |
| Aug 11, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | -0.16% | 7,390 |
| Aug 8, 2025 | 6,090.00 | 6,130.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.16% | 6,735 |
| Aug 7, 2025 | 6,120.00 | 6,120.00 | 5,990.00 | 6,090.00 | 6,090.00 | - | 6,620 |
| Aug 6, 2025 | 5,830.00 | 6,120.00 | 5,830.00 | 6,090.00 | 6,090.00 | 2.70% | 10,162 |
| Aug 5, 2025 | 5,900.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | - | 15,362 |
| Aug 4, 2025 | 5,880.00 | 6,020.00 | 5,830.00 | 5,930.00 | 5,930.00 | -1.33% | 18,485 |
| Aug 1, 2025 | 6,100.00 | 6,140.00 | 5,940.00 | 6,010.00 | 6,010.00 | -2.28% | 19,758 |
| Jul 31, 2025 | 6,130.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.49% | 15,961 |
| Jul 30, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,180.00 | 6,180.00 | 0.65% | 9,857 |
| Jul 29, 2025 | 6,290.00 | 6,320.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.38% | 23,770 |
| Jul 28, 2025 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.48% | 11,033 |
| Jul 25, 2025 | 6,190.00 | 6,280.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.46% | 17,844 |
| Jul 24, 2025 | 6,330.00 | 7,160.00 | 6,150.00 | 6,170.00 | 6,170.00 | -2.53% | 198,598 |
| Jul 23, 2025 | 6,310.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,330.00 | - | 12,225 |
| Jul 22, 2025 | 6,340.00 | 6,510.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.16% | 15,932 |
| Jul 21, 2025 | 6,340.00 | 6,370.00 | 6,320.00 | 6,340.00 | 6,340.00 | - | 11,865 |
| Jul 18, 2025 | 6,370.00 | 6,430.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.78% | 21,071 |
| Jul 17, 2025 | 6,430.00 | 6,470.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.93% | 26,096 |
| Jul 16, 2025 | 6,500.00 | 6,550.00 | 6,440.00 | 6,450.00 | 6,450.00 | -1.23% | 16,804 |
| Jul 15, 2025 | 6,510.00 | 6,560.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.61% | 24,080 |
| Jul 14, 2025 | 6,660.00 | 6,700.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.35% | 20,494 |
| Jul 11, 2025 | 6,610.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.76% | 19,858 |