INFAC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	9,670.00	9,790.00	9,440.00	9,480.00	8,832.06	43,466
2023-05-26	10,030.00	10,130.00	9,570.00	9,670.00	9,009.07	105,130
2023-05-25	10,300.00	10,300.00	10,000.00	10,110.00	9,419.00	32,827
2023-05-24	10,270.00	10,340.00	10,080.00	10,300.00	9,596.01	31,378
2023-05-23	10,370.00	10,500.00	10,190.00	10,350.00	9,642.59	29,923
2023-05-22	10,220.00	10,420.00	10,040.00	10,370.00	9,661.23	47,544
2023-05-19	10,590.00	10,590.00	10,130.00	10,220.00	9,521.48	73,900
2023-05-18	10,920.00	10,920.00	10,440.00	10,600.00	9,875.51	95,752
2023-05-17	10,130.00	10,910.00	9,990.00	10,810.00	10,071.15	172,171
2023-05-16	10,940.00	10,940.00	10,080.00	10,130.00	9,437.63	151,827
2023-05-15	10,640.00	10,700.00	10,160.00	10,530.00	9,810.29	58,255
2023-05-12	10,850.00	10,920.00	10,350.00	10,480.00	9,763.71	87,198
2023-05-11	10,380.00	10,840.00	10,380.00	10,710.00	9,977.99	97,736
2023-05-10	9,990.00	10,420.00	9,870.00	10,340.00	9,633.28	102,835
2023-05-09	10,050.00	10,100.00	9,860.00	10,040.00	9,353.78	30,819
2023-05-08	10,100.00	10,140.00	9,900.00	10,040.00	9,353.78	38,879
2023-05-04	9,760.00	9,970.00	9,760.00	9,960.00	9,279.25	15,259
2023-05-03	9,840.00	9,960.00	9,770.00	9,860.00	9,186.09	20,906
2023-05-02	9,930.00	9,960.00	9,730.00	9,930.00	9,251.30	27,872
2023-04-28	10,090.00	10,180.00	9,600.00	9,940.00	9,260.62	53,665
2023-04-27	9,760.00	9,990.00	9,600.00	9,890.00	9,214.03	57,254
2023-04-26	9,900.00	10,090.00	9,710.00	9,770.00	9,102.24	92,132
2023-04-25	9,710.00	9,860.00	9,460.00	9,850.00	9,176.77	71,519
2023-04-24	9,530.00	9,890.00	9,500.00	9,710.00	9,046.34	46,375
2023-04-21	9,490.00	9,690.00	9,380.00	9,430.00	8,785.48	56,442
2023-04-20	9,910.00	9,930.00	9,500.00	9,730.00	9,064.97	138,154
2023-04-19	9,910.00	10,200.00	9,800.00	9,990.00	9,307.20	95,001
2023-04-18	10,690.00	11,120.00	9,820.00	9,950.00	9,269.93	465,725
2023-04-17	10,790.00	10,920.00	10,340.00	10,790.00	10,052.52	75,231
2023-04-14	11,350.00	11,410.00	10,610.00	10,790.00	10,052.52	149,915
2023-04-13	11,770.00	11,870.00	11,070.00	11,140.00	10,378.60	205,460
2023-04-12	10,690.00	12,000.00	10,470.00	11,630.00	10,835.11	611,541
2023-04-11	10,030.00	10,420.00	9,840.00	10,300.00	9,596.01	74,617
2023-04-10	10,040.00	10,300.00	9,770.00	10,020.00	9,335.15	42,868
2023-04-07	10,150.00	10,410.00	9,920.00	10,040.00	9,353.78	46,398
2023-04-06	10,500.00	10,520.00	10,100.00	10,150.00	9,456.26	35,572
2023-04-05	10,590.00	10,590.00	10,160.00	10,430.00	9,717.13	79,556
2023-04-04	10,240.00	10,610.00	10,000.00	10,430.00	9,717.13	99,131
2023-04-03	10,340.00	10,790.00	10,010.00	10,100.00	9,409.68	66,154
2023-04-02	10,200.00	10,200.00	10,200.00	10,200.00	9,502.85	0
2023-03-31	10,500.00	10,790.00	10,010.00	10,200.00	9,502.85	77,463
2023-03-30	9,670.00	10,530.00	9,500.00	10,440.00	9,726.44	133,489
2023-03-29	9,440.00	9,710.00	9,200.00	9,660.00	8,999.75	43,277
2023-03-28	9,230.00	9,450.00	9,000.00	9,440.00	8,794.79	55,039
2023-03-27	9,260.00	9,350.00	9,000.00	9,230.00	8,599.14	70,481
2023-03-24	9,210.00	9,480.00	9,050.00	9,320.00	8,682.99	50,030
2023-03-23	9,410.00	9,410.00	9,050.00	9,230.00	8,599.14	49,163
2023-03-22	9,380.00	9,440.00	9,220.00	9,300.00	8,664.36	32,520
2023-03-21	9,310.00	9,560.00	9,210.00	9,380.00	8,738.89	34,931
2023-03-20	9,440.00	9,460.00	9,100.00	9,290.00	8,655.04	65,557
2023-03-17	10,040.00	10,040.00	9,410.00	9,570.00	8,915.91	97,342
2023-03-16	10,000.00	10,200.00	9,750.00	10,070.00	9,381.73	39,161
2023-03-15	9,950.00	10,400.00	9,950.00	10,060.00	9,372.42	115,079
2023-03-14	10,120.00	10,200.00	9,630.00	9,950.00	9,269.93	99,798
2023-03-13	10,720.00	10,820.00	10,100.00	10,300.00	9,596.01	81,844
2023-03-12	10,940.00	10,940.00	10,940.00	10,940.00	10,192.27	0
2023-03-10	11,100.00	11,220.00	10,510.00	10,940.00	10,192.27	121,537
2023-03-09	11,100.00	11,360.00	10,510.00	11,250.00	10,481.08	206,348
2023-03-08	10,000.00	11,400.00	9,980.00	11,000.00	10,248.17	627,856
2023-03-07	9,880.00	10,150.00	9,620.00	9,980.00	9,297.88	80,065

← NewerPage 15 of 21 · 1,254 trading daysOlder →

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.