INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,410.00 | 8,800.00 | 8,410.00 | 8,660.00 | 8,068.10 | 55,786 |
| 2023-11-03 | 8,360.00 | 8,450.00 | 8,180.00 | 8,360.00 | 7,788.61 | 34,682 |
| 2023-11-02 | 8,000.00 | 8,320.00 | 8,000.00 | 8,200.00 | 7,639.54 | 28,446 |
| 2023-11-01 | 7,930.00 | 8,080.00 | 7,930.00 | 7,980.00 | 7,434.58 | 24,833 |
| 2023-10-31 | 8,200.00 | 8,390.00 | 7,910.00 | 7,920.00 | 7,378.68 | 59,959 |
| 2023-10-30 | 8,190.00 | 8,300.00 | 7,980.00 | 8,170.00 | 7,611.59 | 33,223 |
| 2023-10-29 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,630.23 | 0 |
| 2023-10-27 | 7,850.00 | 9,350.00 | 7,770.00 | 8,190.00 | 7,630.23 | 616,828 |
| 2023-10-26 | 8,100.00 | 8,130.00 | 7,780.00 | 7,930.00 | 7,388.00 | 53,926 |
| 2023-10-25 | 8,150.00 | 8,420.00 | 8,080.00 | 8,190.00 | 7,630.23 | 27,369 |
| 2023-10-24 | 8,140.00 | 8,210.00 | 7,930.00 | 8,210.00 | 7,648.86 | 53,113 |
| 2023-10-23 | 8,230.00 | 8,340.00 | 8,060.00 | 8,140.00 | 7,583.64 | 104,906 |
| 2023-10-22 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,825.87 | 0 |
| 2023-10-20 | 8,800.00 | 8,850.00 | 8,400.00 | 8,400.00 | 7,825.87 | 141,402 |
| 2023-10-19 | 9,250.00 | 9,430.00 | 8,930.00 | 8,930.00 | 8,319.65 | 138,817 |
| 2023-10-18 | 9,810.00 | 9,860.00 | 9,440.00 | 9,530.00 | 8,878.64 | 146,417 |
| 2023-10-17 | 10,300.00 | 10,470.00 | 9,800.00 | 9,810.00 | 9,139.50 | 418,400 |
| 2023-10-16 | 9,080.00 | 11,590.00 | 9,080.00 | 10,310.00 | 9,605.33 | 2,413,552 |
| 2023-10-15 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,310.33 | 0 |
| 2023-10-13 | 8,940.00 | 9,040.00 | 8,680.00 | 8,920.00 | 8,310.33 | 31,894 |
| 2023-10-12 | 8,690.00 | 9,310.00 | 8,620.00 | 8,950.00 | 8,338.28 | 82,470 |
| 2023-10-11 | 8,460.00 | 8,740.00 | 8,420.00 | 8,690.00 | 8,096.05 | 13,146 |
| 2023-10-10 | 8,790.00 | 8,880.00 | 8,370.00 | 8,550.00 | 7,965.62 | 32,314 |
| 2023-10-06 | 8,470.00 | 8,880.00 | 8,470.00 | 8,880.00 | 8,273.07 | 13,522 |
| 2023-10-05 | 8,680.00 | 8,750.00 | 8,400.00 | 8,700.00 | 8,105.37 | 17,508 |
| 2023-10-04 | 8,920.00 | 8,980.00 | 8,510.00 | 8,670.00 | 8,077.42 | 25,212 |
| 2023-09-27 | 8,820.00 | 8,980.00 | 8,620.00 | 8,920.00 | 8,310.33 | 22,782 |
| 2023-09-26 | 8,990.00 | 8,990.00 | 8,700.00 | 8,820.00 | 8,217.17 | 29,532 |
| 2023-09-25 | 9,000.00 | 9,090.00 | 8,710.00 | 8,990.00 | 8,375.55 | 37,641 |
| 2023-09-22 | 9,030.00 | 9,150.00 | 8,880.00 | 9,100.00 | 8,478.03 | 22,122 |
| 2023-09-21 | 9,300.00 | 9,320.00 | 9,000.00 | 9,030.00 | 8,412.81 | 28,824 |
| 2023-09-20 | 9,160.00 | 9,400.00 | 9,160.00 | 9,380.00 | 8,738.89 | 19,055 |
| 2023-09-19 | 9,300.00 | 9,300.00 | 9,140.00 | 9,210.00 | 8,580.51 | 25,947 |
| 2023-09-18 | 9,500.00 | 9,550.00 | 9,280.00 | 9,300.00 | 8,664.36 | 25,043 |
| 2023-09-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,943.86 | 0 |
| 2023-09-15 | 9,380.00 | 9,650.00 | 9,270.00 | 9,600.00 | 8,943.86 | 30,871 |
| 2023-09-14 | 9,260.00 | 9,430.00 | 9,210.00 | 9,270.00 | 8,636.41 | 18,758 |
| 2023-09-13 | 9,300.00 | 9,600.00 | 9,170.00 | 9,290.00 | 8,655.04 | 68,195 |
| 2023-09-12 | 9,310.00 | 9,550.00 | 9,160.00 | 9,230.00 | 8,599.14 | 27,346 |
| 2023-09-11 | 9,500.00 | 9,540.00 | 9,200.00 | 9,310.00 | 8,673.68 | 34,632 |
| 2023-09-08 | 9,470.00 | 9,520.00 | 9,250.00 | 9,500.00 | 8,850.69 | 43,664 |
| 2023-09-07 | 9,720.00 | 9,840.00 | 9,380.00 | 9,470.00 | 8,822.74 | 71,266 |
| 2023-09-06 | 9,900.00 | 10,090.00 | 9,750.00 | 9,760.00 | 9,092.92 | 39,638 |
| 2023-09-05 | 10,100.00 | 10,150.00 | 9,810.00 | 9,900.00 | 9,223.35 | 59,440 |
| 2023-09-04 | 10,100.00 | 10,190.00 | 9,930.00 | 10,100.00 | 9,409.68 | 19,932 |
| 2023-09-03 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 9,400.37 | 0 |
| 2023-09-01 | 10,400.00 | 10,580.00 | 10,090.00 | 10,090.00 | 9,400.37 | 37,318 |
| 2023-08-31 | 10,590.00 | 10,590.00 | 10,290.00 | 10,400.00 | 9,689.18 | 32,446 |
| 2023-08-30 | 10,510.00 | 10,600.00 | 10,210.00 | 10,600.00 | 9,875.51 | 28,479 |
| 2023-08-29 | 10,340.00 | 10,700.00 | 10,120.00 | 10,460.00 | 9,745.08 | 36,099 |
| 2023-08-28 | 10,050.00 | 10,320.00 | 10,000.00 | 10,310.00 | 9,605.33 | 33,257 |
| 2023-08-27 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 9,456.26 | 0 |
| 2023-08-25 | 10,100.00 | 10,250.00 | 9,940.00 | 10,150.00 | 9,456.26 | 40,130 |
| 2023-08-24 | 10,270.00 | 10,270.00 | 10,040.00 | 10,100.00 | 9,409.68 | 34,891 |
| 2023-08-23 | 10,250.00 | 10,400.00 | 10,050.00 | 10,270.00 | 9,568.06 | 29,577 |
| 2023-08-22 | 10,250.00 | 10,380.00 | 10,180.00 | 10,320.00 | 9,614.65 | 36,244 |
| 2023-08-21 | 10,290.00 | 10,380.00 | 10,090.00 | 10,380.00 | 9,670.54 | 35,065 |
| 2023-08-18 | 10,350.00 | 10,500.00 | 10,020.00 | 10,230.00 | 9,530.80 | 74,690 |
| 2023-08-17 | 10,300.00 | 10,620.00 | 10,150.00 | 10,370.00 | 9,661.23 | 116,275 |
| 2023-08-16 | 11,500.00 | 11,770.00 | 10,050.00 | 10,200.00 | 9,502.85 | 378,114 |
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.