INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,560.00 | 8,600.00 | 8,450.00 | 8,510.00 | 8,088.34 | 5,784 |
| 2024-04-25 | 8,560.00 | 8,640.00 | 8,490.00 | 8,550.00 | 8,126.36 | 5,898 |
| 2024-04-24 | 8,540.00 | 8,580.00 | 8,430.00 | 8,570.00 | 8,145.37 | 19,489 |
| 2024-04-23 | 8,400.00 | 8,690.00 | 8,390.00 | 8,560.00 | 8,135.87 | 22,614 |
| 2024-04-22 | 8,360.00 | 8,540.00 | 8,290.00 | 8,380.00 | 7,964.79 | 12,624 |
| 2024-04-19 | 8,450.00 | 8,450.00 | 8,200.00 | 8,400.00 | 7,983.80 | 21,957 |
| 2024-04-18 | 8,450.00 | 8,530.00 | 8,400.00 | 8,460.00 | 8,040.82 | 11,386 |
| 2024-04-17 | 8,600.00 | 8,600.00 | 8,370.00 | 8,450.00 | 8,031.32 | 12,943 |
| 2024-04-16 | 8,680.00 | 8,680.00 | 8,250.00 | 8,510.00 | 8,088.34 | 32,566 |
| 2024-04-15 | 8,600.00 | 8,710.00 | 8,480.00 | 8,690.00 | 8,259.43 | 14,294 |
| 2024-04-12 | 8,730.00 | 8,810.00 | 8,500.00 | 8,750.00 | 8,316.45 | 17,588 |
| 2024-04-11 | 8,730.00 | 8,890.00 | 8,450.00 | 8,730.00 | 8,297.44 | 13,016 |
| 2024-04-09 | 8,600.00 | 8,760.00 | 8,600.00 | 8,740.00 | 8,306.95 | 13,805 |
| 2024-04-08 | 9,000.00 | 9,000.00 | 8,680.00 | 8,760.00 | 8,325.96 | 21,495 |
| 2024-04-05 | 8,980.00 | 8,980.00 | 8,770.00 | 8,950.00 | 8,506.54 | 15,980 |
| 2024-04-04 | 8,860.00 | 9,010.00 | 8,810.00 | 8,980.00 | 8,535.06 | 11,230 |
| 2024-04-03 | 8,890.00 | 8,920.00 | 8,740.00 | 8,910.00 | 8,468.53 | 27,077 |
| 2024-04-02 | 9,270.00 | 9,310.00 | 8,720.00 | 8,920.00 | 8,478.03 | 64,973 |
| 2024-04-01 | 9,650.00 | 9,650.00 | 9,060.00 | 9,270.00 | 8,810.69 | 80,533 |
| 2024-03-29 | 9,950.00 | 9,950.00 | 9,650.00 | 9,650.00 | 9,171.86 | 31,481 |
| 2024-03-28 | 9,980.00 | 9,980.00 | 9,650.00 | 9,890.00 | 9,399.97 | 50,365 |
| 2024-03-27 | 9,950.00 | 10,180.00 | 9,650.00 | 10,090.00 | 9,590.06 | 102,095 |
| 2024-03-26 | 10,120.00 | 10,180.00 | 9,900.00 | 9,950.00 | 9,457.00 | 52,949 |
| 2024-03-25 | 10,490.00 | 10,490.00 | 10,060.00 | 10,270.00 | 9,761.14 | 65,190 |
| 2024-03-22 | 10,430.00 | 10,430.00 | 10,020.00 | 10,290.00 | 9,780.15 | 51,152 |
| 2024-03-21 | 10,340.00 | 10,340.00 | 9,880.00 | 10,310.00 | 9,799.16 | 106,954 |
| 2024-03-20 | 9,440.00 | 10,570.00 | 9,440.00 | 10,340.00 | 9,827.67 | 181,154 |
| 2024-03-19 | 9,440.00 | 9,620.00 | 9,300.00 | 9,590.00 | 9,114.83 | 38,379 |
| 2024-03-18 | 9,540.00 | 9,670.00 | 9,240.00 | 9,590.00 | 9,114.83 | 42,056 |
| 2024-03-15 | 9,610.00 | 9,700.00 | 9,340.00 | 9,650.00 | 9,171.86 | 36,240 |
| 2024-03-14 | 9,490.00 | 9,720.00 | 9,310.00 | 9,670.00 | 9,190.87 | 68,255 |
| 2024-03-13 | 9,100.00 | 9,780.00 | 9,100.00 | 9,500.00 | 9,029.29 | 182,676 |
| 2024-03-12 | 9,090.00 | 9,200.00 | 8,910.00 | 9,080.00 | 8,630.10 | 55,068 |
| 2024-03-11 | 8,870.00 | 9,080.00 | 8,700.00 | 9,070.00 | 8,620.60 | 33,966 |
| 2024-03-08 | 8,870.00 | 8,970.00 | 8,750.00 | 8,900.00 | 8,459.02 | 39,873 |
| 2024-03-07 | 8,670.00 | 8,930.00 | 8,650.00 | 8,890.00 | 8,449.52 | 57,212 |
| 2024-03-06 | 8,500.00 | 8,820.00 | 8,410.00 | 8,770.00 | 8,335.46 | 54,841 |
| 2024-03-05 | 8,600.00 | 8,850.00 | 8,470.00 | 8,670.00 | 8,240.42 | 44,967 |
| 2024-03-04 | 8,610.00 | 8,610.00 | 8,490.00 | 8,610.00 | 8,183.39 | 14,963 |
| 2024-03-03 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,202.40 | 0 |
| 2024-02-29 | 8,600.00 | 8,630.00 | 8,440.00 | 8,630.00 | 8,202.40 | 20,600 |
| 2024-02-28 | 8,790.00 | 8,830.00 | 8,600.00 | 8,600.00 | 8,173.89 | 23,752 |
| 2024-02-27 | 8,860.00 | 8,860.00 | 8,600.00 | 8,820.00 | 8,382.98 | 17,566 |
| 2024-02-26 | 8,880.00 | 8,880.00 | 8,640.00 | 8,860.00 | 8,421.00 | 22,283 |
| 2024-02-23 | 8,960.00 | 9,060.00 | 8,760.00 | 8,890.00 | 8,449.52 | 22,250 |
| 2024-02-22 | 8,960.00 | 8,970.00 | 8,800.00 | 8,950.00 | 8,506.54 | 12,163 |
| 2024-02-21 | 8,930.00 | 8,960.00 | 8,850.00 | 8,960.00 | 8,516.05 | 8,611 |
| 2024-02-20 | 9,020.00 | 9,020.00 | 8,800.00 | 8,960.00 | 8,516.05 | 18,232 |
| 2024-02-19 | 8,910.00 | 9,020.00 | 8,830.00 | 8,940.00 | 8,497.04 | 24,310 |
| 2024-02-18 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,459.02 | 0 |
| 2024-02-16 | 8,860.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,459.02 | 25,650 |
| 2024-02-15 | 8,830.00 | 8,900.00 | 8,710.00 | 8,770.00 | 8,335.46 | 24,703 |
| 2024-02-14 | 8,820.00 | 8,930.00 | 8,680.00 | 8,880.00 | 8,440.01 | 33,463 |
| 2024-02-13 | 8,820.00 | 8,940.00 | 8,610.00 | 8,840.00 | 8,401.99 | 38,152 |
| 2024-02-08 | 8,880.00 | 8,880.00 | 8,580.00 | 8,770.00 | 8,335.46 | 22,872 |
| 2024-02-07 | 8,490.00 | 8,840.00 | 8,490.00 | 8,800.00 | 8,363.98 | 17,933 |
| 2024-02-06 | 9,000.00 | 9,000.00 | 8,410.00 | 8,490.00 | 8,069.34 | 24,084 |
| 2024-02-05 | 8,980.00 | 9,010.00 | 8,770.00 | 8,900.00 | 8,459.02 | 31,085 |
| 2024-02-02 | 8,490.00 | 8,850.00 | 8,480.00 | 8,800.00 | 8,363.98 | 43,410 |
| 2024-02-01 | 8,310.00 | 8,520.00 | 8,310.00 | 8,470.00 | 8,050.33 | 52,313 |
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.