INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,090.00 | 5,470.00 | 5,060.00 | 5,470.00 | 5,470.00 | 16,066 |
| 2026-10-15 | 5,310.00 | 5,310.00 | 5,010.00 | 5,070.00 | 5,070.00 | 11,617 |
| 2026-10-14 | 5,150.00 | 5,340.00 | 5,110.00 | 5,260.00 | 5,260.00 | 8,497 |
| 2026-10-13 | 5,030.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 21,686 |
| 2026-10-12 | 5,330.00 | 5,370.00 | 5,030.00 | 5,030.00 | 5,030.00 | 10,447 |
| 2026-10-08 | 5,290.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,390.00 | 5,905 |
| 2026-10-07 | 5,420.00 | 5,420.00 | 5,230.00 | 5,380.00 | 5,380.00 | 9,900 |
| 2026-10-06 | 5,300.00 | 5,400.00 | 5,220.00 | 5,380.00 | 5,380.00 | 16,234 |
| 2026-10-02 | 5,310.00 | 5,400.00 | 5,140.00 | 5,390.00 | 5,390.00 | 8,393 |
| 2026-10-01 | 5,020.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 14,447 |
| 2026-09-30 | 4,965.00 | 5,110.00 | 4,965.00 | 5,020.00 | 5,020.00 | 8,084 |
| 2026-09-29 | 4,965.00 | 5,070.00 | 4,950.00 | 5,040.00 | 5,040.00 | 13,895 |
| 2026-09-28 | 5,170.00 | 5,200.00 | 5,000.00 | 5,020.00 | 5,020.00 | 21,166 |
| 2026-09-23 | 5,090.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 7,807 |
| 2026-09-22 | 5,170.00 | 5,260.00 | 5,050.00 | 5,130.00 | 5,130.00 | 14,335 |
| 2026-09-21 | 5,110.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 7,798 |
| 2026-09-18 | 5,180.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 5,209 |
| 2026-09-17 | 5,100.00 | 5,260.00 | 4,920.00 | 5,250.00 | 5,250.00 | 13,771 |
| 2026-09-16 | 5,070.00 | 5,140.00 | 4,960.00 | 5,100.00 | 5,100.00 | 16,982 |
| 2026-09-15 | 5,100.00 | 5,230.00 | 5,000.00 | 5,070.00 | 5,070.00 | 16,000 |
| 2026-09-14 | 5,230.00 | 5,280.00 | 5,050.00 | 5,150.00 | 5,150.00 | 6,816 |
| 2026-09-11 | 5,200.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | 8,646 |
| 2026-09-10 | 5,210.00 | 5,210.00 | 5,060.00 | 5,140.00 | 5,140.00 | 6,769 |
| 2026-09-09 | 5,190.00 | 5,190.00 | 5,030.00 | 5,190.00 | 5,190.00 | 7,498 |
| 2026-09-08 | 5,090.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 10,285 |
| 2026-09-07 | 5,180.00 | 5,180.00 | 5,000.00 | 5,090.00 | 5,090.00 | 31,052 |
| 2026-09-04 | 5,230.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,180.00 | 9,674 |
| 2026-09-03 | 5,130.00 | 5,220.00 | 5,060.00 | 5,220.00 | 5,220.00 | 9,700 |
| 2026-09-02 | 5,180.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 13,155 |
| 2026-09-01 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 7,530 |
| 2026-08-31 | 5,310.00 | 5,310.00 | 5,100.00 | 5,180.00 | 5,180.00 | 7,220 |
| 2026-08-28 | 5,260.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 6,109 |
| 2026-08-27 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 6,757 |
| 2026-08-26 | 5,210.00 | 5,350.00 | 5,120.00 | 5,210.00 | 5,210.00 | 6,163 |
| 2026-08-25 | 5,270.00 | 5,280.00 | 5,070.00 | 5,210.00 | 5,210.00 | 19,810 |
| 2026-08-24 | 5,400.00 | 5,410.00 | 5,140.00 | 5,270.00 | 5,270.00 | 17,468 |
| 2026-08-21 | 5,410.00 | 5,440.00 | 5,170.00 | 5,440.00 | 5,440.00 | 10,756 |
| 2026-08-20 | 5,450.00 | 5,450.00 | 5,180.00 | 5,450.00 | 5,450.00 | 19,064 |
| 2026-08-19 | 5,480.00 | 5,540.00 | 5,370.00 | 5,490.00 | 5,490.00 | 15,533 |
| 2026-08-18 | 5,600.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,500.00 | 22,925 |
| 2026-08-14 | 5,430.00 | 5,540.00 | 5,360.00 | 5,490.00 | 5,490.00 | 14,672 |
| 2026-08-13 | 5,470.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 11,694 |
| 2026-08-12 | 5,470.00 | 5,470.00 | 5,310.00 | 5,410.00 | 5,410.00 | 9,873 |
| 2026-08-11 | 5,250.00 | 5,490.00 | 5,210.00 | 5,350.00 | 5,350.00 | 14,292 |
| 2026-08-10 | 5,180.00 | 5,250.00 | 5,120.00 | 5,240.00 | 5,240.00 | 26,226 |
| 2026-08-07 | 5,140.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 16,553 |
| 2026-08-06 | 5,050.00 | 5,080.00 | 4,975.00 | 5,080.00 | 5,080.00 | 8,708 |
| 2026-08-05 | 5,040.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 12,286 |
| 2026-08-04 | 4,940.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | 15,491 |
| 2026-08-03 | 4,825.00 | 5,010.00 | 4,800.00 | 4,980.00 | 4,980.00 | 10,145 |
| 2026-07-31 | 4,755.00 | 5,000.00 | 4,715.00 | 4,940.00 | 4,940.00 | 19,731 |
| 2026-07-30 | 4,460.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 29,546 |
| 2026-07-29 | 4,745.00 | 4,745.00 | 4,430.00 | 4,460.00 | 4,460.00 | 86,275 |
| 2026-07-28 | 4,685.00 | 4,745.00 | 4,600.00 | 4,745.00 | 4,745.00 | 29,036 |
| 2026-07-27 | 4,945.00 | 4,945.00 | 4,720.00 | 4,720.00 | 4,720.00 | 35,919 |
| 2026-07-24 | 4,825.00 | 4,875.00 | 4,700.00 | 4,825.00 | 4,825.00 | 21,324 |
| 2026-07-23 | 4,735.00 | 4,900.00 | 4,735.00 | 4,825.00 | 4,825.00 | 15,680 |
| 2026-07-22 | 4,840.00 | 4,905.00 | 4,715.00 | 4,775.00 | 4,775.00 | 12,755 |
| 2026-07-21 | 4,645.00 | 4,795.00 | 4,625.00 | 4,750.00 | 4,750.00 | 34,878 |
| 2026-07-20 | 4,700.00 | 4,880.00 | 4,665.00 | 4,690.00 | 4,690.00 | 33,410 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.