INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea
· Delayed Price · Currency is KRW 78,500
-1,800 (-2.24%)
At close: Mar 6, 2026
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77,200.00 | 81,000.00 | 77,100.00 | 78,500.00 | 78,500.00 | -2.24% | 7,215 |
| Mar 5, 2026 | 78,200.00 | 82,300.00 | 78,200.00 | 80,300.00 | 80,300.00 | 5.80% | 8,814 |
| Mar 4, 2026 | 82,400.00 | 84,000.00 | 75,000.00 | 75,900.00 | 75,900.00 | -14.62% | 16,069 |
| Mar 3, 2026 | 82,900.00 | 89,900.00 | 81,200.00 | 88,900.00 | 88,900.00 | 2.18% | 25,191 |
| Feb 27, 2026 | 80,400.00 | 94,100.00 | 79,000.00 | 87,000.00 | 87,000.00 | 8.21% | 48,423 |
| Feb 26, 2026 | 90,400.00 | 91,500.00 | 80,100.00 | 80,400.00 | 80,400.00 | -9.05% | 33,393 |
| Feb 25, 2026 | 91,200.00 | 95,800.00 | 87,600.00 | 88,400.00 | 88,400.00 | -2.32% | 27,569 |
| Feb 24, 2026 | 91,200.00 | 98,000.00 | 87,000.00 | 90,500.00 | 90,500.00 | -0.66% | 13,526 |
| Feb 23, 2026 | 100,000.00 | 100,800.00 | 88,600.00 | 91,100.00 | 91,100.00 | 6.05% | 40,468 |
| Feb 20, 2026 | 85,800.00 | 88,900.00 | 83,000.00 | 85,900.00 | 85,900.00 | 4.00% | 17,041 |
| Feb 19, 2026 | 86,000.00 | 90,800.00 | 82,100.00 | 82,600.00 | 82,600.00 | -1.31% | 11,261 |
| Feb 13, 2026 | 89,500.00 | 98,400.00 | 83,600.00 | 83,700.00 | 83,700.00 | -2.67% | 36,973 |
| Feb 12, 2026 | 79,100.00 | 87,000.00 | 79,000.00 | 86,000.00 | 86,000.00 | 8.04% | 13,305 |
| Feb 11, 2026 | 79,900.00 | 80,100.00 | 77,300.00 | 79,600.00 | 79,600.00 | -0.38% | 3,076 |
| Feb 10, 2026 | 81,000.00 | 81,300.00 | 79,100.00 | 79,900.00 | 79,900.00 | -0.87% | 3,919 |
| Feb 9, 2026 | 79,700.00 | 81,300.00 | 76,100.00 | 80,600.00 | 80,600.00 | 3.73% | 9,444 |
| Feb 6, 2026 | 74,200.00 | 77,900.00 | 72,700.00 | 77,700.00 | 77,700.00 | 2.64% | 5,379 |
| Feb 5, 2026 | 78,000.00 | 80,600.00 | 74,200.00 | 75,700.00 | 75,700.00 | -5.73% | 15,272 |
| Feb 4, 2026 | 83,800.00 | 83,800.00 | 78,100.00 | 80,300.00 | 80,300.00 | -6.08% | 17,707 |
| Feb 3, 2026 | 86,100.00 | 88,800.00 | 78,300.00 | 85,500.00 | 85,500.00 | 0.12% | 37,654 |
| Feb 2, 2026 | 84,500.00 | 90,900.00 | 81,100.00 | 85,400.00 | 85,400.00 | 15.88% | 71,240 |
| Jan 30, 2026 | 76,700.00 | 76,700.00 | 73,600.00 | 73,700.00 | 73,700.00 | -0.94% | 3,861 |
| Jan 29, 2026 | 72,500.00 | 75,500.00 | 71,300.00 | 74,400.00 | 74,400.00 | 2.62% | 3,684 |
| Jan 28, 2026 | 74,900.00 | 74,900.00 | 72,000.00 | 72,500.00 | 72,500.00 | -0.82% | 3,185 |
| Jan 27, 2026 | 71,900.00 | 76,500.00 | 70,400.00 | 73,100.00 | 73,100.00 | 1.81% | 7,905 |
| Jan 26, 2026 | 73,600.00 | 73,600.00 | 71,200.00 | 71,800.00 | 71,800.00 | -1.51% | 6,182 |
| Jan 23, 2026 | 74,000.00 | 79,200.00 | 72,000.00 | 72,900.00 | 72,900.00 | 4.59% | 26,349 |
| Jan 22, 2026 | 75,100.00 | 75,750.00 | 69,400.00 | 69,700.00 | 69,700.00 | -7.19% | 9,575 |
| Jan 21, 2026 | 73,000.00 | 75,900.00 | 72,200.00 | 75,100.00 | 75,100.00 | -0.53% | 4,715 |
| Jan 20, 2026 | 69,000.00 | 76,000.00 | 67,600.00 | 75,500.00 | 75,500.00 | 9.42% | 13,348 |
| Jan 19, 2026 | 63,500.00 | 70,400.00 | 63,500.00 | 69,000.00 | 69,000.00 | 7.64% | 13,634 |
| Jan 16, 2026 | 64,800.00 | 65,100.00 | 63,000.00 | 64,100.00 | 64,100.00 | -1.38% | 4,524 |
| Jan 15, 2026 | 63,900.00 | 70,000.00 | 63,500.00 | 65,000.00 | 65,000.00 | 4.00% | 10,155 |
| Jan 14, 2026 | 62,500.00 | 63,000.00 | 61,400.00 | 62,500.00 | 62,500.00 | 0.16% | 3,503 |
| Jan 13, 2026 | 61,700.00 | 63,900.00 | 59,200.00 | 62,400.00 | 62,400.00 | 1.30% | 4,241 |
| Jan 12, 2026 | 62,100.00 | 63,000.00 | 61,000.00 | 61,600.00 | 61,600.00 | -1.75% | 2,456 |
| Jan 9, 2026 | 62,600.00 | 63,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | - | 2,344 |
| Jan 8, 2026 | 63,200.00 | 63,400.00 | 61,800.00 | 62,700.00 | 62,700.00 | 0.32% | 849 |
| Jan 7, 2026 | 63,600.00 | 63,600.00 | 62,500.00 | 62,500.00 | 62,500.00 | -1.73% | 3,028 |
| Jan 6, 2026 | 63,700.00 | 64,100.00 | 62,600.00 | 63,600.00 | 63,600.00 | -1.09% | 1,070 |
| Jan 5, 2026 | 62,300.00 | 65,500.00 | 61,800.00 | 64,300.00 | 64,300.00 | 3.21% | 8,690 |
| Jan 2, 2026 | 63,100.00 | 63,100.00 | 61,500.00 | 62,300.00 | 62,300.00 | -0.16% | 2,155 |
| Dec 30, 2025 | 63,600.00 | 63,700.00 | 62,300.00 | 62,400.00 | 62,400.00 | -1.89% | 1,301 |
| Dec 29, 2025 | 63,200.00 | 64,700.00 | 62,500.00 | 63,600.00 | 63,600.00 | -1.85% | 2,432 |
| Dec 26, 2025 | 64,600.00 | 66,100.00 | 64,000.00 | 64,800.00 | 63,600.00 | 0.31% | 1,911 |
| Dec 24, 2025 | 64,600.00 | 64,900.00 | 64,100.00 | 64,600.00 | 63,403.70 | - | 1,898 |
| Dec 23, 2025 | 66,600.00 | 66,600.00 | 64,500.00 | 64,600.00 | 63,403.70 | -3.00% | 3,903 |
| Dec 22, 2025 | 67,500.00 | 67,700.00 | 65,900.00 | 66,600.00 | 65,366.67 | -1.33% | 2,977 |
| Dec 19, 2025 | 66,800.00 | 68,000.00 | 66,300.00 | 67,500.00 | 66,250.00 | 1.05% | 1,491 |
| Dec 18, 2025 | 68,900.00 | 70,900.00 | 66,200.00 | 66,800.00 | 65,562.96 | -3.88% | 5,631 |
| Dec 17, 2025 | 72,800.00 | 73,000.00 | 69,300.00 | 69,500.00 | 68,212.96 | -4.53% | 4,943 |
| Dec 16, 2025 | 66,400.00 | 77,200.00 | 65,700.00 | 72,800.00 | 71,451.85 | 8.82% | 16,048 |
| Dec 15, 2025 | 66,500.00 | 68,300.00 | 65,800.00 | 66,900.00 | 65,661.11 | -1.76% | 1,747 |
| Dec 12, 2025 | 68,000.00 | 68,800.00 | 66,700.00 | 68,100.00 | 66,838.89 | 0.59% | 1,786 |
| Dec 11, 2025 | 71,900.00 | 71,900.00 | 67,500.00 | 67,700.00 | 66,446.30 | -3.15% | 5,266 |
| Dec 10, 2025 | 70,700.00 | 70,800.00 | 69,300.00 | 69,900.00 | 68,605.56 | -0.99% | 2,056 |
| Dec 9, 2025 | 70,000.00 | 71,200.00 | 70,000.00 | 70,600.00 | 69,292.59 | - | 1,393 |
| Dec 8, 2025 | 71,100.00 | 72,300.00 | 70,400.00 | 70,600.00 | 69,292.59 | -2.35% | 2,259 |
| Dec 5, 2025 | 72,200.00 | 73,700.00 | 71,300.00 | 72,300.00 | 70,961.11 | 0.14% | 1,877 |
| Dec 4, 2025 | 74,500.00 | 74,500.00 | 71,700.00 | 72,200.00 | 70,862.96 | -1.90% | 3,163 |
| Dec 3, 2025 | 75,600.00 | 75,600.00 | 72,600.00 | 73,600.00 | 72,237.04 | -0.41% | 1,936 |
| Dec 2, 2025 | 75,200.00 | 75,900.00 | 73,000.00 | 73,900.00 | 72,531.48 | -1.86% | 2,461 |
| Dec 1, 2025 | 75,100.00 | 77,000.00 | 73,300.00 | 75,300.00 | 73,905.56 | 0.67% | 4,587 |
| Nov 28, 2025 | 70,600.00 | 76,300.00 | 70,600.00 | 74,800.00 | 73,414.81 | 5.95% | 12,829 |
| Nov 27, 2025 | 75,400.00 | 77,000.00 | 70,500.00 | 70,600.00 | 69,292.59 | -7.35% | 10,229 |
| Nov 26, 2025 | 72,300.00 | 76,350.00 | 72,000.00 | 76,200.00 | 74,788.89 | 5.39% | 6,592 |
| Nov 25, 2025 | 67,900.00 | 74,300.00 | 67,900.00 | 72,300.00 | 70,961.11 | 6.17% | 16,179 |
| Nov 24, 2025 | 67,500.00 | 70,000.00 | 66,400.00 | 68,100.00 | 66,838.89 | 0.89% | 3,201 |
| Nov 21, 2025 | 66,900.00 | 71,700.00 | 66,400.00 | 67,500.00 | 66,250.00 | -2.17% | 1,747 |
| Nov 20, 2025 | 70,200.00 | 70,200.00 | 68,100.00 | 69,000.00 | 67,722.22 | -0.72% | 2,821 |
| Nov 19, 2025 | 67,600.00 | 70,600.00 | 66,500.00 | 69,500.00 | 68,212.96 | 2.81% | 5,473 |
| Nov 18, 2025 | 71,300.00 | 71,300.00 | 67,000.00 | 67,600.00 | 66,348.15 | -5.19% | 5,265 |
| Nov 17, 2025 | 72,000.00 | 74,900.00 | 70,700.00 | 71,300.00 | 69,979.63 | -0.97% | 3,858 |
| Nov 14, 2025 | 79,000.00 | 80,000.00 | 72,000.00 | 72,000.00 | 70,666.67 | -9.89% | 13,173 |
| Nov 13, 2025 | 79,500.00 | 81,000.00 | 78,000.00 | 79,900.00 | 78,420.37 | - | 6,118 |
| Nov 12, 2025 | 75,500.00 | 80,400.00 | 73,900.00 | 79,900.00 | 78,420.37 | 5.69% | 21,718 |
| Nov 11, 2025 | 72,500.00 | 75,600.00 | 70,800.00 | 75,600.00 | 74,200.00 | 6.03% | 12,639 |
| Nov 10, 2025 | 71,600.00 | 74,500.00 | 70,700.00 | 71,300.00 | 69,979.63 | 0.14% | 9,367 |
| Nov 7, 2025 | 71,600.00 | 74,000.00 | 70,400.00 | 71,200.00 | 69,881.48 | -0.56% | 13,739 |
| Nov 6, 2025 | 64,800.00 | 72,600.00 | 62,900.00 | 71,600.00 | 70,274.07 | 10.15% | 16,226 |
| Nov 5, 2025 | 65,900.00 | 66,200.00 | 61,000.00 | 65,000.00 | 63,796.30 | -1.22% | 7,470 |
| Nov 4, 2025 | 67,300.00 | 67,500.00 | 65,000.00 | 65,800.00 | 64,581.48 | -2.23% | 3,091 |
| Nov 3, 2025 | 67,000.00 | 68,400.00 | 66,800.00 | 67,300.00 | 66,053.70 | 0.45% | 2,301 |
| Oct 31, 2025 | 66,000.00 | 67,500.00 | 65,800.00 | 67,000.00 | 65,759.26 | 0.45% | 1,449 |
| Oct 30, 2025 | 66,300.00 | 69,000.00 | 66,200.00 | 66,700.00 | 65,464.81 | -0.30% | 1,515 |
| Oct 29, 2025 | 66,000.00 | 67,000.00 | 65,600.00 | 66,900.00 | 65,661.11 | 1.36% | 1,830 |
| Oct 28, 2025 | 66,400.00 | 67,400.00 | 65,800.00 | 66,000.00 | 64,777.78 | -0.45% | 1,465 |
| Oct 27, 2025 | 67,700.00 | 69,900.00 | 66,000.00 | 66,300.00 | 65,072.22 | -2.50% | 3,240 |
| Oct 24, 2025 | 67,900.00 | 69,500.00 | 67,000.00 | 68,000.00 | 66,740.74 | -0.44% | 2,654 |
| Oct 23, 2025 | 71,000.00 | 71,000.00 | 66,700.00 | 68,300.00 | 67,035.19 | -3.80% | 5,927 |
| Oct 22, 2025 | 69,700.00 | 73,500.00 | 69,500.00 | 71,000.00 | 69,685.19 | 2.16% | 8,776 |
| Oct 21, 2025 | 66,300.00 | 77,500.00 | 66,300.00 | 69,500.00 | 68,212.96 | 4.98% | 38,510 |
| Oct 20, 2025 | 63,000.00 | 67,500.00 | 63,000.00 | 66,200.00 | 64,974.07 | 5.08% | 6,192 |
| Oct 17, 2025 | 65,800.00 | 66,000.00 | 63,000.00 | 63,000.00 | 61,833.33 | -4.55% | 4,534 |
| Oct 16, 2025 | 67,000.00 | 67,200.00 | 64,600.00 | 66,000.00 | 64,777.78 | -1.35% | 7,326 |
| Oct 15, 2025 | 64,600.00 | 67,000.00 | 61,700.00 | 66,900.00 | 65,661.11 | 6.19% | 9,426 |
| Oct 14, 2025 | 63,500.00 | 64,100.00 | 62,100.00 | 63,000.00 | 61,833.33 | -0.16% | 7,014 |
| Oct 13, 2025 | 62,700.00 | 64,700.00 | 61,800.00 | 63,100.00 | 61,931.48 | -0.16% | 3,466 |
| Oct 10, 2025 | 65,000.00 | 65,100.00 | 62,200.00 | 63,200.00 | 62,029.63 | -2.77% | 6,891 |
| Oct 2, 2025 | 63,400.00 | 66,000.00 | 62,000.00 | 65,000.00 | 63,796.30 | 2.52% | 6,257 |