INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,720.00 | 7,760.00 | 7,490.00 | 7,630.00 | 7,251.95 | 17,105 |
| 2024-07-24 | 7,770.00 | 7,800.00 | 7,710.00 | 7,760.00 | 7,375.51 | 8,892 |
| 2024-07-23 | 7,890.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,385.01 | 24,508 |
| 2024-07-22 | 8,010.00 | 8,070.00 | 7,710.00 | 7,890.00 | 7,499.06 | 18,876 |
| 2024-07-19 | 7,860.00 | 7,980.00 | 7,860.00 | 7,970.00 | 7,575.10 | 12,085 |
| 2024-07-18 | 7,990.00 | 7,990.00 | 7,800.00 | 7,940.00 | 7,546.59 | 21,582 |
| 2024-07-17 | 8,120.00 | 8,120.00 | 7,940.00 | 7,940.00 | 7,546.59 | 40,835 |
| 2024-07-16 | 8,130.00 | 8,180.00 | 8,010.00 | 8,120.00 | 7,717.67 | 11,705 |
| 2024-07-15 | 8,100.00 | 8,150.00 | 8,060.00 | 8,130.00 | 7,727.17 | 17,387 |
| 2024-07-12 | 7,980.00 | 8,150.00 | 7,950.00 | 8,100.00 | 7,698.66 | 43,830 |
| 2024-07-11 | 8,070.00 | 8,100.00 | 7,980.00 | 8,050.00 | 7,651.14 | 24,319 |
| 2024-07-10 | 8,170.00 | 8,170.00 | 8,000.00 | 8,060.00 | 7,660.64 | 28,155 |
| 2024-07-09 | 8,050.00 | 8,390.00 | 8,020.00 | 8,130.00 | 7,727.17 | 74,389 |
| 2024-07-08 | 8,260.00 | 8,260.00 | 8,010.00 | 8,050.00 | 7,651.14 | 49,930 |
| 2024-07-05 | 8,390.00 | 8,590.00 | 8,120.00 | 8,300.00 | 7,888.75 | 124,843 |
| 2024-07-04 | 8,070.00 | 8,680.00 | 8,000.00 | 8,680.00 | 8,249.92 | 205,678 |
| 2024-07-03 | 7,960.00 | 8,340.00 | 7,960.00 | 8,040.00 | 7,641.63 | 44,270 |
| 2024-07-02 | 8,150.00 | 8,150.00 | 7,970.00 | 8,020.00 | 7,622.62 | 18,762 |
| 2024-07-01 | 7,990.00 | 8,140.00 | 7,950.00 | 8,100.00 | 7,698.66 | 20,609 |
| 2024-06-28 | 8,170.00 | 8,260.00 | 7,810.00 | 7,990.00 | 7,594.11 | 103,644 |
| 2024-06-27 | 8,340.00 | 8,340.00 | 8,130.00 | 8,210.00 | 7,803.21 | 14,304 |
| 2024-06-26 | 8,280.00 | 8,380.00 | 8,200.00 | 8,240.00 | 7,831.72 | 20,001 |
| 2024-06-25 | 8,060.00 | 8,340.00 | 8,060.00 | 8,270.00 | 7,860.24 | 41,697 |
| 2024-06-24 | 8,210.00 | 8,220.00 | 8,060.00 | 8,130.00 | 7,727.17 | 39,301 |
| 2024-06-21 | 8,440.00 | 8,540.00 | 8,200.00 | 8,260.00 | 7,850.73 | 79,006 |
| 2024-06-20 | 8,660.00 | 8,700.00 | 8,410.00 | 8,490.00 | 8,069.34 | 54,567 |
| 2024-06-19 | 8,900.00 | 8,990.00 | 8,620.00 | 8,620.00 | 8,192.89 | 120,800 |
| 2024-06-18 | 9,090.00 | 9,780.00 | 8,780.00 | 8,780.00 | 8,344.97 | 514,534 |
| 2024-06-17 | 8,390.00 | 10,310.00 | 8,390.00 | 8,860.00 | 8,421.00 | 2,044,213 |
| 2024-06-14 | 8,240.00 | 8,390.00 | 8,080.00 | 8,200.00 | 7,793.70 | 20,307 |
| 2024-06-13 | 8,150.00 | 8,300.00 | 8,150.00 | 8,230.00 | 7,822.22 | 11,089 |
| 2024-06-12 | 8,300.00 | 8,330.00 | 8,130.00 | 8,190.00 | 7,784.20 | 15,530 |
| 2024-06-11 | 8,300.00 | 8,330.00 | 8,160.00 | 8,250.00 | 7,841.23 | 9,857 |
| 2024-06-10 | 8,300.00 | 8,340.00 | 8,120.00 | 8,250.00 | 7,841.23 | 5,159 |
| 2024-06-07 | 8,360.00 | 8,360.00 | 8,210.00 | 8,300.00 | 7,888.75 | 10,873 |
| 2024-06-05 | 8,330.00 | 8,340.00 | 8,250.00 | 8,320.00 | 7,907.76 | 10,709 |
| 2024-06-04 | 8,410.00 | 8,410.00 | 8,260.00 | 8,340.00 | 7,926.77 | 5,190 |
| 2024-06-03 | 8,500.00 | 8,500.00 | 8,300.00 | 8,370.00 | 7,955.28 | 9,119 |
| 2024-05-31 | 8,300.00 | 8,420.00 | 8,260.00 | 8,370.00 | 7,955.28 | 6,640 |
| 2024-05-30 | 8,510.00 | 8,510.00 | 8,210.00 | 8,370.00 | 7,955.28 | 13,241 |
| 2024-05-29 | 8,440.00 | 8,440.00 | 8,350.00 | 8,370.00 | 7,955.28 | 5,812 |
| 2024-05-28 | 8,480.00 | 8,560.00 | 8,360.00 | 8,440.00 | 8,021.81 | 14,349 |
| 2024-05-27 | 8,530.00 | 8,530.00 | 8,350.00 | 8,480.00 | 8,059.83 | 10,604 |
| 2024-05-24 | 8,520.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,059.83 | 10,260 |
| 2024-05-23 | 8,600.00 | 8,670.00 | 8,500.00 | 8,540.00 | 8,116.86 | 4,536 |
| 2024-05-22 | 8,540.00 | 8,600.00 | 8,440.00 | 8,600.00 | 8,173.89 | 8,413 |
| 2024-05-21 | 8,610.00 | 8,610.00 | 8,430.00 | 8,570.00 | 8,145.37 | 20,625 |
| 2024-05-20 | 8,620.00 | 8,690.00 | 8,500.00 | 8,600.00 | 8,173.89 | 12,812 |
| 2024-05-17 | 8,640.00 | 8,860.00 | 8,520.00 | 8,640.00 | 8,211.90 | 21,048 |
| 2024-05-16 | 8,690.00 | 8,690.00 | 8,430.00 | 8,630.00 | 8,202.40 | 11,234 |
| 2024-05-14 | 8,620.00 | 8,700.00 | 8,530.00 | 8,640.00 | 8,211.90 | 8,531 |
| 2024-05-13 | 8,620.00 | 8,670.00 | 8,510.00 | 8,620.00 | 8,192.89 | 12,154 |
| 2024-05-10 | 8,650.00 | 8,650.00 | 8,510.00 | 8,620.00 | 8,192.89 | 9,404 |
| 2024-05-09 | 8,650.00 | 8,770.00 | 8,560.00 | 8,600.00 | 8,173.89 | 15,342 |
| 2024-05-08 | 8,670.00 | 8,740.00 | 8,540.00 | 8,720.00 | 8,287.94 | 17,317 |
| 2024-05-07 | 8,520.00 | 8,680.00 | 8,490.00 | 8,660.00 | 8,230.91 | 8,993 |
| 2024-05-03 | 8,630.00 | 8,630.00 | 8,470.00 | 8,590.00 | 8,164.38 | 10,543 |
| 2024-05-02 | 8,590.00 | 8,600.00 | 8,450.00 | 8,580.00 | 8,154.88 | 6,324 |
| 2024-04-30 | 8,550.00 | 8,680.00 | 8,510.00 | 8,590.00 | 8,164.38 | 6,906 |
| 2024-04-29 | 8,550.00 | 8,560.00 | 8,470.00 | 8,530.00 | 8,107.35 | 5,299 |
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.