041020.KQ - Infraware, Inc.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181,715.001,715.001,620.001,625.001,625.00313,676
Jan 19, 20181,730.001,730.001,685.001,695.001,695.00295,895
Jan 18, 20181,690.001,745.001,680.001,730.001,730.00812,952
Jan 17, 20181,730.001,730.001,670.001,705.001,705.00502,283
Jan 16, 20181,650.001,715.001,625.001,700.001,700.00939,102
Jan 15, 20181,605.001,690.001,595.001,640.001,640.00451,160
Jan 12, 20181,640.001,670.001,565.001,595.001,595.00705,638
Jan 11, 20181,690.001,715.001,645.001,645.001,645.00732,683
Jan 10, 20181,670.001,765.001,620.001,695.001,695.002,110,037
Jan 09, 20181,635.001,685.001,570.001,665.001,665.001,222,169
Jan 08, 20181,575.001,690.001,550.001,650.001,650.004,121,063
Jan 05, 20181,475.001,560.001,470.001,520.001,520.00807,270
Jan 04, 20181,380.001,520.001,380.001,470.001,470.001,096,638
Jan 03, 20181,395.001,410.001,370.001,380.001,380.00253,108
Jan 02, 20181,375.001,410.001,340.001,390.001,390.00275,374
Dec 28, 20171,375.001,430.001,355.001,375.001,375.00278,439
Dec 27, 20171,340.001,470.001,285.001,410.001,410.00899,037
Dec 26, 20171,435.001,455.001,325.001,325.001,325.00492,702
Dec 22, 20171,400.001,440.001,380.001,435.001,435.00183,405
Dec 21, 20171,500.001,540.001,395.001,395.001,395.00786,863
Dec 19, 20171,615.001,670.001,480.001,500.001,500.001,165,413
Dec 18, 20171,600.001,680.001,595.001,620.001,620.001,453,384
Dec 15, 20171,650.001,660.001,575.001,605.001,605.00615,294
Dec 14, 20171,635.001,650.001,560.001,650.001,650.00892,566
Dec 13, 20171,670.001,670.001,585.001,610.001,610.001,136,495
Dec 12, 20171,620.001,645.001,530.001,645.001,645.001,481,384
Dec 11, 20171,500.001,770.001,460.001,645.001,645.008,890,267
Dec 08, 20171,390.001,800.001,385.001,485.001,485.0010,491,105
Dec 07, 20171,385.001,420.001,365.001,385.001,385.00199,744
Dec 06, 20171,420.001,440.001,390.001,400.001,400.00205,392
Dec 05, 20171,440.001,440.001,400.001,420.001,420.00164,208
Dec 04, 20171,375.001,425.001,375.001,415.001,415.00271,081
Dec 01, 20171,355.001,390.001,340.001,375.001,375.00159,950
Nov 30, 20171,360.001,360.001,315.001,335.001,335.00128,254
Nov 29, 20171,335.001,360.001,315.001,335.001,335.00122,594
Nov 28, 20171,365.001,390.001,320.001,350.001,350.00196,891
Nov 27, 20171,415.001,415.001,360.001,380.001,380.00127,086
Nov 24, 20171,385.001,415.001,370.001,390.001,390.00226,615
Nov 23, 20171,380.001,410.001,375.001,380.001,380.00124,271
Nov 22, 20171,430.001,430.001,380.001,380.001,380.00236,748
Nov 21, 20171,405.001,430.001,380.001,400.001,400.00104,544
Nov 20, 20171,395.001,420.001,395.001,405.001,405.00120,650
Nov 17, 20171,390.001,420.001,365.001,390.001,390.00154,904
Nov 16, 20171,400.001,425.001,380.001,395.001,395.00118,682
Nov 15, 20171,455.001,470.001,390.001,400.001,400.00398,923
Nov 14, 20171,430.001,570.001,420.001,455.001,455.001,023,070
Nov 13, 20171,475.001,495.001,400.001,425.001,425.00214,891
Nov 10, 20171,480.001,500.001,435.001,475.001,475.00155,391
Nov 09, 20171,495.001,515.001,465.001,480.001,480.00114,434
Nov 08, 20171,515.001,520.001,485.001,495.001,495.0090,012
Nov 07, 20171,495.001,515.001,480.001,515.001,515.0077,736
Nov 06, 20171,525.001,525.001,480.001,485.001,485.00193,375
Nov 03, 20171,490.001,615.001,460.001,540.001,540.00665,229
Nov 02, 20171,510.001,510.001,465.001,465.001,465.00126,523
Nov 01, 20171,515.001,525.001,500.001,510.001,510.0072,646
Oct 31, 20171,510.001,520.001,480.001,510.001,510.00215,874
Oct 30, 20171,490.001,510.001,455.001,505.001,505.00198,046
Oct 27, 20171,475.001,490.001,445.001,490.001,490.00144,047
Oct 26, 20171,440.001,485.001,435.001,445.001,445.0094,386
Oct 25, 20171,440.001,490.001,435.001,440.001,440.00100,036
Oct 24, 20171,480.001,485.001,430.001,445.001,445.0070,427
Oct 23, 20171,505.001,540.001,450.001,455.001,455.00292,656
Oct 20, 20171,450.001,505.001,430.001,505.001,505.00219,432
Oct 19, 20171,460.001,500.001,430.001,430.001,430.00143,867
Oct 18, 20171,490.001,595.001,440.001,460.001,460.00775,639
Oct 17, 20171,425.001,500.001,425.001,495.001,495.00212,165
Oct 16, 20171,435.001,470.001,415.001,445.001,445.00117,732
Oct 13, 20171,455.001,485.001,435.001,435.001,435.00104,816
Oct 12, 20171,445.001,505.001,405.001,465.001,465.00227,989
Oct 11, 20171,385.001,455.001,330.001,445.001,445.00192,888
Oct 10, 20171,410.001,480.001,380.001,385.001,385.00366,709
Sep 29, 20171,355.001,440.001,350.001,410.001,410.00294,742
Sep 28, 20171,330.001,370.001,330.001,350.001,350.00109,779
Sep 27, 20171,330.001,375.001,305.001,335.001,335.0091,458
Sep 26, 20171,365.001,365.001,365.001,365.001,365.00-
Sep 25, 20171,420.001,465.001,340.001,365.001,365.00229,799
Sep 21, 20171,450.001,460.001,395.001,450.001,450.00266,038
Sep 20, 20171,455.001,485.001,420.001,450.001,450.00164,732
Sep 19, 20171,465.001,490.001,450.001,470.001,470.0067,938
Sep 18, 20171,455.001,495.001,395.001,465.001,465.00348,838
Sep 15, 20171,480.001,480.001,425.001,460.001,460.00186,114
Sep 14, 20171,510.001,510.001,460.001,485.001,485.00101,753
Sep 13, 20171,500.001,510.001,475.001,495.001,495.00180,215
Sep 12, 20171,485.001,510.001,485.001,495.001,495.00178,517
Sep 11, 20171,455.001,545.001,445.001,460.001,460.00628,187
Sep 08, 20171,575.001,605.001,420.001,460.001,460.001,228,982
Sep 07, 20171,590.001,615.001,575.001,575.001,575.00123,677
Sep 06, 20171,580.001,610.001,550.001,590.001,590.00150,787
Sep 05, 20171,635.001,640.001,570.001,580.001,580.00170,636
Sep 04, 20171,595.001,620.001,565.001,610.001,610.00162,832
Sep 01, 20171,650.001,680.001,625.001,655.001,655.00230,774
Aug 31, 20171,645.001,675.001,615.001,645.001,645.00286,992
Aug 30, 20171,635.001,660.001,600.001,640.001,640.00387,682
Aug 29, 20171,600.001,610.001,585.001,595.001,595.00152,279
Aug 28, 20171,590.001,615.001,580.001,600.001,600.00191,891
Aug 25, 20171,615.001,615.001,575.001,590.001,590.00175,009
Aug 24, 20171,640.001,665.001,580.001,600.001,600.00260,251
Aug 23, 20171,600.001,660.001,570.001,630.001,630.00610,809
Aug 22, 20171,605.001,635.001,565.001,585.001,585.00288,731
Aug 21, 20171,550.001,600.001,525.001,600.001,600.00279,581
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...