INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 12,510.00 | 12,510.00 | 12,000.00 | 12,380.00 | 11,533.85 | 60,370 |
| 2023-08-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,645.65 | 0 |
| 2023-08-11 | 12,000.00 | 12,540.00 | 11,950.00 | 12,500.00 | 11,645.65 | 57,597 |
| 2023-08-10 | 12,220.00 | 12,220.00 | 11,850.00 | 11,950.00 | 11,133.24 | 64,020 |
| 2023-08-09 | 12,360.00 | 12,360.00 | 11,800.00 | 12,220.00 | 11,384.78 | 60,261 |
| 2023-08-08 | 12,430.00 | 12,430.00 | 11,880.00 | 12,300.00 | 11,459.32 | 132,344 |
| 2023-08-07 | 13,400.00 | 13,400.00 | 12,000.00 | 12,250.00 | 11,412.73 | 203,873 |
| 2023-08-06 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,484.13 | 0 |
| 2023-08-04 | 13,340.00 | 13,570.00 | 13,010.00 | 13,400.00 | 12,484.13 | 64,061 |
| 2023-08-03 | 13,750.00 | 13,820.00 | 12,940.00 | 13,340.00 | 12,428.23 | 147,798 |
| 2023-08-02 | 14,840.00 | 14,850.00 | 13,500.00 | 13,800.00 | 12,856.79 | 193,439 |
| 2023-08-01 | 14,900.00 | 15,020.00 | 14,250.00 | 14,640.00 | 13,639.38 | 176,997 |
| 2023-07-31 | 14,700.00 | 15,360.00 | 14,640.00 | 14,870.00 | 13,853.66 | 237,400 |
| 2023-07-30 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,508.95 | 0 |
| 2023-07-28 | 13,390.00 | 14,950.00 | 13,300.00 | 14,500.00 | 13,508.95 | 462,813 |
| 2023-07-27 | 14,030.00 | 14,310.00 | 13,200.00 | 13,210.00 | 12,307.12 | 151,590 |
| 2023-07-26 | 14,260.00 | 14,410.00 | 13,060.00 | 13,880.00 | 12,931.32 | 224,391 |
| 2023-07-25 | 13,650.00 | 15,000.00 | 13,600.00 | 14,110.00 | 13,145.60 | 594,182 |
| 2023-07-24 | 12,500.00 | 13,690.00 | 12,110.00 | 13,580.00 | 12,651.83 | 317,276 |
| 2023-07-21 | 12,210.00 | 12,720.00 | 12,010.00 | 12,690.00 | 11,822.66 | 133,586 |
| 2023-07-20 | 13,110.00 | 13,110.00 | 12,500.00 | 12,560.00 | 11,701.54 | 147,192 |
| 2023-07-19 | 13,100.00 | 13,360.00 | 12,630.00 | 13,110.00 | 12,213.95 | 305,633 |
| 2023-07-18 | 12,940.00 | 12,940.00 | 12,410.00 | 12,930.00 | 12,046.26 | 183,406 |
| 2023-07-17 | 12,250.00 | 12,940.00 | 12,130.00 | 12,940.00 | 12,055.57 | 320,223 |
| 2023-07-14 | 12,000.00 | 12,320.00 | 11,580.00 | 12,190.00 | 11,356.83 | 263,027 |
| 2023-07-13 | 12,080.00 | 12,170.00 | 11,820.00 | 11,990.00 | 11,170.50 | 117,051 |
| 2023-07-12 | 12,280.00 | 12,310.00 | 11,880.00 | 12,000.00 | 11,179.82 | 184,176 |
| 2023-07-11 | 12,060.00 | 12,550.00 | 11,800.00 | 12,270.00 | 11,431.37 | 185,174 |
| 2023-07-10 | 12,150.00 | 12,320.00 | 11,640.00 | 12,120.00 | 11,291.62 | 346,522 |
| 2023-07-09 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 11,496.58 | 0 |
| 2023-07-07 | 12,790.00 | 12,800.00 | 12,100.00 | 12,340.00 | 11,496.58 | 366,982 |
| 2023-07-06 | 12,510.00 | 14,140.00 | 12,350.00 | 12,800.00 | 11,925.14 | 3,349,363 |
| 2023-07-05 | 11,470.00 | 12,210.00 | 11,270.00 | 11,920.00 | 11,105.29 | 917,047 |
| 2023-07-04 | 11,100.00 | 11,370.00 | 11,010.00 | 11,250.00 | 10,481.08 | 316,777 |
| 2023-07-03 | 11,000.00 | 12,800.00 | 10,380.00 | 11,250.00 | 10,481.08 | 3,450,093 |
| 2023-07-02 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,195.40 | 0 |
| 2023-06-30 | 9,520.00 | 9,880.00 | 9,480.00 | 9,870.00 | 9,195.40 | 45,643 |
| 2023-06-29 | 9,610.00 | 9,840.00 | 9,450.00 | 9,520.00 | 8,869.32 | 23,138 |
| 2023-06-28 | 9,430.00 | 9,770.00 | 9,350.00 | 9,710.00 | 9,046.34 | 31,919 |
| 2023-06-27 | 9,540.00 | 9,570.00 | 9,340.00 | 9,430.00 | 8,785.48 | 23,395 |
| 2023-06-26 | 9,420.00 | 9,540.00 | 9,320.00 | 9,540.00 | 8,887.96 | 7,578 |
| 2023-06-25 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 8,766.84 | 0 |
| 2023-06-23 | 9,460.00 | 9,550.00 | 9,360.00 | 9,410.00 | 8,766.84 | 27,755 |
| 2023-06-22 | 9,690.00 | 9,690.00 | 9,200.00 | 9,550.00 | 8,897.27 | 38,489 |
| 2023-06-21 | 9,590.00 | 9,870.00 | 9,510.00 | 9,740.00 | 9,074.29 | 42,885 |
| 2023-06-20 | 9,900.00 | 9,900.00 | 9,590.00 | 9,590.00 | 8,934.54 | 47,211 |
| 2023-06-19 | 9,990.00 | 9,990.00 | 9,780.00 | 9,920.00 | 9,241.98 | 26,806 |
| 2023-06-18 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,307.20 | 0 |
| 2023-06-16 | 10,380.00 | 10,480.00 | 9,880.00 | 9,990.00 | 9,307.20 | 106,579 |
| 2023-06-15 | 10,420.00 | 10,500.00 | 10,130.00 | 10,380.00 | 9,670.54 | 75,954 |
| 2023-06-14 | 10,000.00 | 10,720.00 | 9,920.00 | 10,400.00 | 9,689.18 | 319,573 |
| 2023-06-13 | 9,810.00 | 9,940.00 | 9,720.00 | 9,880.00 | 9,204.72 | 49,322 |
| 2023-06-12 | 9,520.00 | 9,780.00 | 9,450.00 | 9,720.00 | 9,055.65 | 32,802 |
| 2023-06-09 | 9,430.00 | 9,570.00 | 9,400.00 | 9,550.00 | 8,897.27 | 50,455 |
| 2023-06-08 | 9,590.00 | 9,620.00 | 9,430.00 | 9,430.00 | 8,785.48 | 44,527 |
| 2023-06-07 | 9,890.00 | 9,890.00 | 9,520.00 | 9,690.00 | 9,027.70 | 90,372 |
| 2023-06-05 | 9,570.00 | 9,860.00 | 9,470.00 | 9,740.00 | 9,074.29 | 44,154 |
| 2023-06-02 | 9,390.00 | 9,460.00 | 9,140.00 | 9,460.00 | 8,813.42 | 26,175 |
| 2023-06-01 | 9,650.00 | 9,690.00 | 9,100.00 | 9,380.00 | 8,738.89 | 61,780 |
| 2023-05-31 | 9,380.00 | 9,560.00 | 9,380.00 | 9,400.00 | 8,757.53 | 23,223 |
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.