INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea
· Delayed Price · Currency is KRW 72,300
+100 (0.14%)
At close: Dec 5, 2025
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 74,500.00 | 74,500.00 | 71,700.00 | 72,200.00 | 72,200.00 | -1.90% | 3,163 |
| Dec 3, 2025 | 75,600.00 | 75,600.00 | 72,600.00 | 73,600.00 | 73,600.00 | -0.41% | 1,926 |
| Dec 2, 2025 | 75,200.00 | 75,900.00 | 73,000.00 | 73,900.00 | 73,900.00 | -1.86% | 2,460 |
| Dec 1, 2025 | 75,100.00 | 77,000.00 | 73,300.00 | 75,300.00 | 75,300.00 | 0.67% | 4,561 |
| Nov 28, 2025 | 70,600.00 | 76,300.00 | 70,600.00 | 74,800.00 | 74,800.00 | 5.95% | 12,829 |
| Nov 27, 2025 | 75,400.00 | 77,000.00 | 70,500.00 | 70,600.00 | 70,600.00 | -7.35% | 10,223 |
| Nov 26, 2025 | 72,300.00 | 76,350.00 | 72,000.00 | 76,200.00 | 76,200.00 | 5.39% | 6,561 |
| Nov 25, 2025 | 67,900.00 | 74,300.00 | 67,900.00 | 72,300.00 | 72,300.00 | 6.17% | 16,179 |
| Nov 24, 2025 | 67,500.00 | 70,000.00 | 66,400.00 | 68,100.00 | 68,100.00 | 0.89% | 3,201 |
| Nov 21, 2025 | 66,900.00 | 71,700.00 | 66,400.00 | 67,500.00 | 67,500.00 | -2.17% | 1,739 |
| Nov 20, 2025 | 70,200.00 | 70,200.00 | 68,100.00 | 69,000.00 | 69,000.00 | -0.72% | 2,777 |
| 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 |
| Sep 3, 2025 | 81,500.00 | 81,500.00 | 78,700.00 | 79,800.00 | 79,800.00 | -1.24% | 10,255 |
| Sep 2, 2025 | 84,700.00 | 84,800.00 | 80,100.00 | 80,800.00 | 80,800.00 | -4.49% | 28,533 |
| Sep 1, 2025 | 83,600.00 | 86,000.00 | 82,000.00 | 84,600.00 | 84,600.00 | 1.32% | 35,966 |
| Aug 29, 2025 | 81,500.00 | 92,300.00 | 79,900.00 | 83,500.00 | 83,500.00 | 5.16% | 122,048 |
| Aug 28, 2025 | 77,200.00 | 84,900.00 | 76,100.00 | 79,400.00 | 79,400.00 | 3.39% | 57,385 |
| Aug 27, 2025 | 79,100.00 | 79,800.00 | 76,000.00 | 76,800.00 | 76,800.00 | -1.92% | 17,946 |
| Aug 26, 2025 | 83,700.00 | 83,900.00 | 78,000.00 | 78,300.00 | 78,300.00 | -8.63% | 27,879 |
| Aug 25, 2025 | 80,700.00 | 89,500.00 | 79,100.00 | 85,700.00 | 85,700.00 | 9.45% | 78,288 |
| Aug 22, 2025 | 77,800.00 | 80,200.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1.95% | 13,854 |
| Aug 21, 2025 | 80,500.00 | 81,300.00 | 73,600.00 | 76,800.00 | 76,800.00 | -4.60% | 25,678 |
| Aug 20, 2025 | 77,400.00 | 82,100.00 | 77,400.00 | 80,500.00 | 80,500.00 | 1.64% | 37,891 |
| Aug 19, 2025 | 75,000.00 | 79,700.00 | 74,100.00 | 79,200.00 | 79,200.00 | 5.60% | 20,825 |
| Aug 18, 2025 | 75,000.00 | 77,400.00 | 72,800.00 | 75,000.00 | 75,000.00 | -3.47% | 19,583 |
| Aug 14, 2025 | 79,800.00 | 80,300.00 | 77,500.00 | 77,700.00 | 77,700.00 | -1.27% | 15,048 |
| Aug 13, 2025 | 80,100.00 | 84,000.00 | 77,800.00 | 78,700.00 | 78,700.00 | - | 40,657 |
| Aug 12, 2025 | 77,900.00 | 81,200.00 | 76,900.00 | 78,700.00 | 78,700.00 | 1.29% | 39,954 |
| Aug 11, 2025 | 76,200.00 | 82,800.00 | 74,200.00 | 77,700.00 | 77,700.00 | 2.37% | 46,317 |
| Aug 8, 2025 | 76,000.00 | 78,900.00 | 75,500.00 | 75,900.00 | 75,900.00 | - | 27,400 |
| Aug 7, 2025 | 73,300.00 | 84,400.00 | 73,300.00 | 75,900.00 | 75,900.00 | 2.43% | 122,844 |
| Aug 6, 2025 | 77,700.00 | 80,700.00 | 74,000.00 | 74,100.00 | 74,100.00 | -6.20% | 35,961 |
| Aug 5, 2025 | 80,000.00 | 81,500.00 | 78,000.00 | 79,000.00 | 79,000.00 | -3.66% | 74,226 |
| Aug 4, 2025 | 70,500.00 | 89,900.00 | 66,700.00 | 82,000.00 | 82,000.00 | 15.01% | 316,712 |
| Aug 1, 2025 | 62,900.00 | 80,000.00 | 61,200.00 | 71,300.00 | 71,300.00 | 12.46% | 357,735 |
| Jul 31, 2025 | 62,000.00 | 65,800.00 | 61,400.00 | 63,400.00 | 63,400.00 | 2.26% | 47,055 |
| Jul 30, 2025 | 58,200.00 | 65,900.00 | 57,300.00 | 62,000.00 | 62,000.00 | 6.53% | 88,867 |
| Jul 29, 2025 | 57,800.00 | 60,800.00 | 55,800.00 | 58,200.00 | 58,200.00 | 1.22% | 36,090 |
| Jul 28, 2025 | 59,100.00 | 59,800.00 | 56,500.00 | 57,500.00 | 57,500.00 | -2.54% | 23,191 |
| Jul 25, 2025 | 58,500.00 | 62,200.00 | 58,100.00 | 59,000.00 | 59,000.00 | - | 29,965 |
| Jul 24, 2025 | 61,500.00 | 62,900.00 | 57,600.00 | 59,000.00 | 59,000.00 | -5.14% | 49,721 |
| Jul 23, 2025 | 67,000.00 | 67,500.00 | 61,500.00 | 62,200.00 | 62,200.00 | -9.33% | 88,636 |
| Jul 22, 2025 | 63,500.00 | 71,600.00 | 59,100.00 | 68,600.00 | 68,600.00 | 12.46% | 475,856 |
| Jul 21, 2025 | 60,800.00 | 62,100.00 | 58,500.00 | 61,000.00 | 61,000.00 | -3.79% | 45,705 |
| Jul 18, 2025 | 68,400.00 | 69,700.00 | 61,000.00 | 63,400.00 | 63,400.00 | -7.85% | 84,910 |
| Jul 17, 2025 | 72,400.00 | 72,700.00 | 67,500.00 | 68,800.00 | 68,800.00 | -5.10% | 37,595 |
| Jul 16, 2025 | 72,500.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | -1.89% | 29,228 |
| Jul 15, 2025 | 70,000.00 | 73,900.00 | 68,400.00 | 73,900.00 | 73,900.00 | 3.79% | 62,847 |
| Jul 14, 2025 | 64,800.00 | 84,900.00 | 63,400.00 | 71,200.00 | 71,200.00 | 7.07% | 1,156,786 |
| Jul 11, 2025 | 54,300.00 | 70,700.00 | 53,800.00 | 66,500.00 | 66,500.00 | 22.24% | 1,558,835 |
| Jul 10, 2025 | 59,500.00 | 63,700.00 | 52,800.00 | 54,400.00 | 54,400.00 | -4.56% | 901,179 |