INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea
· Delayed Price · Currency is KRW 13,760
0.00 (0.00%)
At close: Apr 28, 2026
INFOvine.co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,770.00 | 13,770.00 | 12,605.00 | 12,720.00 | 12,720.00 | -7.56% | 79,675 |
| Apr 28, 2026 | 14,610.00 | 14,750.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.15% | 51,119 |
| Apr 9, 2026 | 13,880.00 | 14,280.00 | 13,480.00 | 13,780.00 | 13,780.00 | 0.44% | 28,865 |
| 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 |
| Feb 27, 2026 | 16,080.00 | 18,820.00 | 15,800.00 | 17,400.00 | 17,400.00 | 8.21% | 243,695 |
| Feb 26, 2026 | 18,080.00 | 18,300.00 | 16,020.00 | 16,080.00 | 16,080.00 | -9.05% | 166,965 |
| Feb 25, 2026 | 18,240.00 | 19,160.00 | 17,520.00 | 17,680.00 | 17,680.00 | -2.32% | 144,635 |
| Feb 24, 2026 | 18,240.00 | 19,600.00 | 17,400.00 | 18,100.00 | 18,100.00 | -0.66% | 67,630 |
| Feb 23, 2026 | 20,000.00 | 20,160.00 | 17,720.00 | 18,220.00 | 18,220.00 | 6.05% | 202,340 |
| Feb 20, 2026 | 17,160.00 | 17,780.00 | 16,600.00 | 17,180.00 | 17,180.00 | 4.00% | 85,205 |
| Feb 19, 2026 | 17,200.00 | 18,160.00 | 16,420.00 | 16,520.00 | 16,520.00 | -1.31% | 57,475 |
| Feb 13, 2026 | 17,900.00 | 19,680.00 | 16,720.00 | 16,740.00 | 16,740.00 | -2.67% | 184,865 |
| Feb 12, 2026 | 15,820.00 | 17,400.00 | 15,800.00 | 17,200.00 | 17,200.00 | 8.04% | 70,530 |
| Feb 11, 2026 | 15,980.00 | 16,020.00 | 15,460.00 | 15,920.00 | 15,920.00 | -0.38% | 16,915 |
| Feb 10, 2026 | 16,200.00 | 16,260.00 | 15,820.00 | 15,980.00 | 15,980.00 | -0.87% | 19,645 |
| Feb 9, 2026 | 15,940.00 | 16,260.00 | 15,220.00 | 16,120.00 | 16,120.00 | 3.73% | 47,865 |
| Feb 6, 2026 | 14,840.00 | 15,580.00 | 14,540.00 | 15,540.00 | 15,540.00 | 2.64% | 26,895 |
| Feb 5, 2026 | 15,600.00 | 16,120.00 | 14,840.00 | 15,140.00 | 15,140.00 | -5.73% | 76,365 |
| Feb 4, 2026 | 16,760.00 | 16,760.00 | 15,620.00 | 16,060.00 | 16,060.00 | -6.08% | 89,270 |
| Feb 3, 2026 | 17,220.00 | 17,760.00 | 15,660.00 | 17,100.00 | 17,100.00 | 0.12% | 193,545 |
| Feb 2, 2026 | 16,900.00 | 18,180.00 | 16,220.00 | 17,080.00 | 17,080.00 | 15.88% | 357,460 |
| Jan 30, 2026 | 15,340.00 | 15,340.00 | 14,720.00 | 14,740.00 | 14,740.00 | -0.94% | 19,315 |
| Jan 29, 2026 | 14,500.00 | 15,100.00 | 14,260.00 | 14,880.00 | 14,880.00 | 2.62% | 18,675 |
| Jan 28, 2026 | 14,980.00 | 14,980.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.82% | 15,935 |
| Jan 27, 2026 | 14,380.00 | 15,300.00 | 14,080.00 | 14,620.00 | 14,620.00 | 1.81% | 39,525 |
| Jan 26, 2026 | 14,720.00 | 14,720.00 | 14,240.00 | 14,360.00 | 14,360.00 | -1.51% | 30,945 |
| Jan 23, 2026 | 14,800.00 | 15,840.00 | 14,400.00 | 14,580.00 | 14,580.00 | 4.59% | 132,585 |
| Jan 22, 2026 | 15,020.00 | 15,150.00 | 13,880.00 | 13,940.00 | 13,940.00 | -7.19% | 47,985 |
| Jan 21, 2026 | 14,600.00 | 15,180.00 | 14,440.00 | 15,020.00 | 15,020.00 | -0.53% | 23,730 |
| Jan 20, 2026 | 13,800.00 | 15,200.00 | 13,520.00 | 15,100.00 | 15,100.00 | 9.42% | 67,145 |
| Jan 19, 2026 | 12,700.00 | 14,080.00 | 12,700.00 | 13,800.00 | 13,800.00 | 7.64% | 68,430 |
| Jan 16, 2026 | 12,960.00 | 13,020.00 | 12,600.00 | 12,820.00 | 12,820.00 | -1.38% | 22,630 |
| Jan 15, 2026 | 12,780.00 | 14,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 4.00% | 50,835 |
| Jan 14, 2026 | 12,500.00 | 12,600.00 | 12,280.00 | 12,500.00 | 12,500.00 | 0.16% | 18,040 |
| Jan 13, 2026 | 12,340.00 | 12,780.00 | 11,840.00 | 12,480.00 | 12,480.00 | 1.30% | 21,210 |
| Jan 12, 2026 | 12,420.00 | 12,600.00 | 12,200.00 | 12,320.00 | 12,320.00 | -1.75% | 12,280 |
| Jan 9, 2026 | 12,520.00 | 12,760.00 | 12,500.00 | 12,540.00 | 12,540.00 | - | 11,895 |
| Jan 8, 2026 | 12,640.00 | 12,680.00 | 12,360.00 | 12,540.00 | 12,540.00 | 0.32% | 4,250 |
| Jan 7, 2026 | 12,720.00 | 12,720.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.73% | 15,185 |
| Jan 6, 2026 | 12,740.00 | 12,820.00 | 12,520.00 | 12,720.00 | 12,720.00 | -1.09% | 5,350 |
| Jan 5, 2026 | 12,460.00 | 13,100.00 | 12,360.00 | 12,860.00 | 12,860.00 | 3.21% | 43,720 |
| Jan 2, 2026 | 12,620.00 | 12,620.00 | 12,300.00 | 12,460.00 | 12,460.00 | -0.16% | 10,775 |
| Dec 30, 2025 | 12,720.00 | 12,740.00 | 12,460.00 | 12,480.00 | 12,480.00 | -1.89% | 6,505 |
| Dec 29, 2025 | 12,640.00 | 12,940.00 | 12,500.00 | 12,720.00 | 12,720.00 | -1.85% | 12,185 |
| Dec 26, 2025 | 12,920.00 | 13,220.00 | 12,800.00 | 12,960.00 | 12,720.00 | 0.31% | 9,555 |
| Dec 24, 2025 | 12,920.00 | 12,980.00 | 12,820.00 | 12,920.00 | 12,680.74 | - | 9,490 |
| Dec 23, 2025 | 13,320.00 | 13,320.00 | 12,900.00 | 12,920.00 | 12,680.74 | -3.00% | 19,515 |
| Dec 22, 2025 | 13,500.00 | 13,540.00 | 13,180.00 | 13,320.00 | 13,073.33 | -1.33% | 14,885 |
| Dec 19, 2025 | 13,360.00 | 13,600.00 | 13,260.00 | 13,500.00 | 13,250.00 | 1.05% | 7,455 |
| Dec 18, 2025 | 13,780.00 | 14,180.00 | 13,240.00 | 13,360.00 | 13,112.59 | -3.88% | 28,155 |
| Dec 17, 2025 | 14,560.00 | 14,600.00 | 13,860.00 | 13,900.00 | 13,642.59 | -4.53% | 24,715 |
| Dec 16, 2025 | 13,280.00 | 15,440.00 | 13,140.00 | 14,560.00 | 14,290.37 | 8.82% | 80,240 |
| Dec 15, 2025 | 13,300.00 | 13,660.00 | 13,160.00 | 13,380.00 | 13,132.22 | -1.76% | 8,735 |
| Dec 12, 2025 | 13,600.00 | 13,760.00 | 13,340.00 | 13,620.00 | 13,367.78 | 0.59% | 8,930 |
| Dec 11, 2025 | 14,380.00 | 14,380.00 | 13,500.00 | 13,540.00 | 13,289.26 | -3.15% | 26,330 |
| Dec 10, 2025 | 14,140.00 | 14,160.00 | 13,860.00 | 13,980.00 | 13,721.11 | -0.99% | 10,280 |
| Dec 9, 2025 | 14,000.00 | 14,240.00 | 14,000.00 | 14,120.00 | 13,858.52 | - | 6,965 |
| Dec 8, 2025 | 14,220.00 | 14,460.00 | 14,080.00 | 14,120.00 | 13,858.52 | -2.35% | 11,295 |
| Dec 5, 2025 | 14,440.00 | 14,740.00 | 14,260.00 | 14,460.00 | 14,192.22 | 0.14% | 9,385 |
| Dec 4, 2025 | 14,900.00 | 14,900.00 | 14,340.00 | 14,440.00 | 14,172.59 | -1.90% | 15,815 |
| Dec 3, 2025 | 15,120.00 | 15,120.00 | 14,520.00 | 14,720.00 | 14,447.41 | -0.41% | 9,680 |
| Dec 2, 2025 | 15,040.00 | 15,180.00 | 14,600.00 | 14,780.00 | 14,506.30 | -1.86% | 12,305 |
| Dec 1, 2025 | 15,020.00 | 15,400.00 | 14,660.00 | 15,060.00 | 14,781.11 | 0.67% | 22,935 |
| Nov 28, 2025 | 14,120.00 | 15,260.00 | 14,120.00 | 14,960.00 | 14,682.96 | 5.95% | 64,145 |
| Nov 27, 2025 | 15,080.00 | 15,400.00 | 14,100.00 | 14,120.00 | 13,858.52 | -7.35% | 51,145 |
| Nov 26, 2025 | 14,460.00 | 15,270.00 | 14,400.00 | 15,240.00 | 14,957.78 | 5.39% | 32,960 |
| Nov 25, 2025 | 13,580.00 | 14,860.00 | 13,580.00 | 14,460.00 | 14,192.22 | 6.17% | 80,895 |
| Nov 24, 2025 | 13,500.00 | 14,000.00 | 13,280.00 | 13,620.00 | 13,367.78 | 0.89% | 16,005 |
| Nov 21, 2025 | 13,380.00 | 14,340.00 | 13,280.00 | 13,500.00 | 13,250.00 | -2.17% | 8,735 |
| Nov 20, 2025 | 14,040.00 | 14,040.00 | 13,620.00 | 13,800.00 | 13,544.44 | -0.72% | 14,105 |
| Nov 19, 2025 | 13,520.00 | 14,120.00 | 13,300.00 | 13,900.00 | 13,642.59 | 2.81% | 27,365 |
| Nov 18, 2025 | 14,260.00 | 14,260.00 | 13,400.00 | 13,520.00 | 13,269.63 | -5.19% | 26,325 |
| Nov 17, 2025 | 14,400.00 | 14,980.00 | 14,140.00 | 14,260.00 | 13,995.93 | -0.97% | 19,290 |
| Nov 14, 2025 | 15,800.00 | 16,000.00 | 14,400.00 | 14,400.00 | 14,133.33 | -9.89% | 65,865 |