INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,370.00 | 8,370.00 | 8,230.00 | 8,370.00 | 7,955.28 | 13,505 |
| 2024-01-30 | 8,320.00 | 8,420.00 | 8,300.00 | 8,370.00 | 7,955.28 | 12,298 |
| 2024-01-29 | 8,450.00 | 8,450.00 | 8,270.00 | 8,380.00 | 7,964.79 | 20,630 |
| 2024-01-26 | 8,400.00 | 8,480.00 | 8,340.00 | 8,450.00 | 8,031.32 | 10,053 |
| 2024-01-25 | 8,440.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,031.32 | 10,813 |
| 2024-01-24 | 8,570.00 | 8,570.00 | 8,370.00 | 8,440.00 | 8,021.81 | 9,581 |
| 2024-01-23 | 8,430.00 | 8,570.00 | 8,360.00 | 8,570.00 | 8,145.37 | 12,134 |
| 2024-01-22 | 8,510.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,145.37 | 17,596 |
| 2024-01-19 | 8,540.00 | 8,640.00 | 8,470.00 | 8,640.00 | 8,211.90 | 4,836 |
| 2024-01-18 | 8,520.00 | 8,560.00 | 8,390.00 | 8,530.00 | 8,107.35 | 7,964 |
| 2024-01-17 | 8,590.00 | 8,590.00 | 8,250.00 | 8,560.00 | 8,135.87 | 15,345 |
| 2024-01-16 | 8,610.00 | 8,610.00 | 8,430.00 | 8,590.00 | 8,164.38 | 17,568 |
| 2024-01-15 | 8,880.00 | 8,950.00 | 8,610.00 | 8,610.00 | 8,183.39 | 1,795 |
| 2024-01-12 | 8,930.00 | 8,960.00 | 8,610.00 | 8,960.00 | 8,516.05 | 37,400 |
| 2024-01-11 | 8,860.00 | 8,990.00 | 8,850.00 | 8,950.00 | 8,506.54 | 7,295 |
| 2024-01-10 | 9,070.00 | 9,070.00 | 8,830.00 | 8,950.00 | 8,506.54 | 7,932 |
| 2024-01-09 | 8,950.00 | 9,130.00 | 8,850.00 | 8,950.00 | 8,506.54 | 17,075 |
| 2024-01-08 | 9,250.00 | 9,250.00 | 8,830.00 | 8,950.00 | 8,506.54 | 16,982 |
| 2024-01-05 | 8,850.00 | 9,030.00 | 8,850.00 | 8,960.00 | 8,516.05 | 5,890 |
| 2024-01-04 | 9,050.00 | 9,070.00 | 8,830.00 | 8,960.00 | 8,516.05 | 14,002 |
| 2024-01-03 | 9,130.00 | 9,130.00 | 9,000.00 | 9,000.00 | 8,554.07 | 16,447 |
| 2024-01-02 | 9,000.00 | 9,150.00 | 8,840.00 | 9,140.00 | 8,687.13 | 9,591 |
| 2023-12-28 | 8,950.00 | 9,230.00 | 8,920.00 | 9,090.00 | 8,639.61 | 9,906 |
| 2023-12-27 | 9,000.00 | 9,030.00 | 8,920.00 | 9,000.00 | 8,554.07 | 12,618 |
| 2023-12-26 | 9,320.00 | 9,320.00 | 8,980.00 | 9,100.00 | 8,478.03 | 19,506 |
| 2023-12-25 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 8,682.99 | 0 |
| 2023-12-22 | 9,250.00 | 9,320.00 | 9,080.00 | 9,320.00 | 8,682.99 | 37,505 |
| 2023-12-21 | 9,280.00 | 9,400.00 | 9,040.00 | 9,250.00 | 8,617.78 | 42,127 |
| 2023-12-20 | 8,970.00 | 9,210.00 | 8,930.00 | 9,110.00 | 8,487.35 | 34,002 |
| 2023-12-19 | 8,960.00 | 9,000.00 | 8,730.00 | 8,950.00 | 8,338.28 | 6,316 |
| 2023-12-18 | 9,020.00 | 9,030.00 | 8,850.00 | 9,000.00 | 8,384.86 | 16,358 |
| 2023-12-15 | 8,870.00 | 9,100.00 | 8,830.00 | 8,940.00 | 8,328.97 | 21,719 |
| 2023-12-14 | 8,900.00 | 8,950.00 | 8,680.00 | 8,940.00 | 8,328.97 | 21,007 |
| 2023-12-13 | 8,950.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,291.70 | 7,904 |
| 2023-12-12 | 9,080.00 | 9,080.00 | 8,910.00 | 8,960.00 | 8,347.60 | 11,132 |
| 2023-12-11 | 8,820.00 | 9,100.00 | 8,780.00 | 9,000.00 | 8,384.86 | 46,507 |
| 2023-12-08 | 8,730.00 | 8,830.00 | 8,660.00 | 8,820.00 | 8,217.17 | 12,541 |
| 2023-12-07 | 8,620.00 | 8,730.00 | 8,460.00 | 8,710.00 | 8,114.69 | 12,086 |
| 2023-12-06 | 8,540.00 | 8,690.00 | 8,460.00 | 8,680.00 | 8,086.74 | 11,418 |
| 2023-12-05 | 8,710.00 | 8,860.00 | 8,490.00 | 8,540.00 | 7,956.31 | 34,681 |
| 2023-12-04 | 8,920.00 | 8,950.00 | 8,670.00 | 8,890.00 | 8,282.38 | 33,715 |
| 2023-12-01 | 8,890.00 | 8,950.00 | 8,810.00 | 8,920.00 | 8,310.33 | 5,908 |
| 2023-11-30 | 8,910.00 | 8,910.00 | 8,780.00 | 8,890.00 | 8,282.38 | 12,832 |
| 2023-11-29 | 9,120.00 | 9,120.00 | 8,650.00 | 8,910.00 | 8,301.02 | 14,987 |
| 2023-11-28 | 8,870.00 | 8,900.00 | 8,790.00 | 8,860.00 | 8,254.43 | 12,395 |
| 2023-11-27 | 8,990.00 | 8,990.00 | 8,700.00 | 8,860.00 | 8,254.43 | 21,000 |
| 2023-11-24 | 8,720.00 | 8,910.00 | 8,700.00 | 8,850.00 | 8,245.12 | 15,832 |
| 2023-11-23 | 8,800.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,124.00 | 17,986 |
| 2023-11-22 | 8,810.00 | 8,890.00 | 8,730.00 | 8,790.00 | 8,189.22 | 10,015 |
| 2023-11-21 | 8,800.00 | 8,930.00 | 8,780.00 | 8,820.00 | 8,217.17 | 11,713 |
| 2023-11-20 | 8,710.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,217.17 | 12,555 |
| 2023-11-17 | 9,010.00 | 9,010.00 | 8,740.00 | 8,800.00 | 8,198.53 | 23,786 |
| 2023-11-16 | 8,880.00 | 9,050.00 | 8,860.00 | 8,990.00 | 8,375.55 | 32,992 |
| 2023-11-15 | 8,940.00 | 9,150.00 | 8,740.00 | 8,880.00 | 8,273.07 | 96,461 |
| 2023-11-14 | 8,420.00 | 8,880.00 | 8,420.00 | 8,600.00 | 8,012.20 | 13,017 |
| 2023-11-13 | 8,400.00 | 8,670.00 | 8,340.00 | 8,500.00 | 7,919.04 | 32,252 |
| 2023-11-10 | 8,500.00 | 8,570.00 | 8,120.00 | 8,400.00 | 7,825.87 | 19,283 |
| 2023-11-09 | 8,350.00 | 8,670.00 | 8,350.00 | 8,530.00 | 7,946.99 | 21,261 |
| 2023-11-08 | 8,680.00 | 8,730.00 | 8,360.00 | 8,540.00 | 7,956.31 | 22,760 |
| 2023-11-07 | 8,940.00 | 8,940.00 | 8,420.00 | 8,680.00 | 8,086.74 | 48,227 |
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.