INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 9,880.00 | 10,150.00 | 9,620.00 | 9,980.00 | 9,297.88 | 80,065 |
| 2023-03-06 | 9,600.00 | 9,880.00 | 9,380.00 | 9,810.00 | 9,139.50 | 83,823 |
| 2023-03-03 | 9,500.00 | 9,600.00 | 9,290.00 | 9,560.00 | 8,906.59 | 47,247 |
| 2023-03-02 | 9,250.00 | 9,510.00 | 9,060.00 | 9,500.00 | 8,850.69 | 85,377 |
| 2023-02-28 | 9,190.00 | 9,240.00 | 8,940.00 | 9,190.00 | 8,561.88 | 43,749 |
| 2023-02-27 | 9,620.00 | 9,620.00 | 8,900.00 | 9,100.00 | 8,478.03 | 119,774 |
| 2023-02-24 | 9,630.00 | 9,880.00 | 9,370.00 | 9,620.00 | 8,962.49 | 68 |
| 2023-02-23 | 9,330.00 | 9,650.00 | 9,210.00 | 9,630.00 | 8,971.81 | 1,001 |
| 2023-02-22 | 9,200.00 | 9,490.00 | 9,070.00 | 9,410.00 | 8,766.84 | 1,354 |
| 2023-02-21 | 9,250.00 | 9,510.00 | 9,210.00 | 9,340.00 | 8,701.63 | 1,588 |
| 2023-02-20 | 9,300.00 | 9,560.00 | 9,150.00 | 9,430.00 | 8,785.48 | 5,806 |
| 2023-02-19 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 8,617.78 | 0 |
| 2023-02-17 | 8,420.00 | 10,220.00 | 8,330.00 | 9,250.00 | 8,617.78 | 18,804 |
| 2023-02-16 | 7,610.00 | 8,570.00 | 7,600.00 | 8,550.00 | 7,965.62 | 4,094 |
| 2023-02-15 | 7,830.00 | 8,140.00 | 7,480.00 | 7,530.00 | 7,015.34 | 306 |
| 2023-02-14 | 7,900.00 | 8,200.00 | 7,720.00 | 7,810.00 | 7,276.20 | 1,213 |
| 2023-02-13 | 7,370.00 | 7,440.00 | 7,280.00 | 7,360.00 | 6,856.96 | 15,329 |
| 2023-02-10 | 7,350.00 | 7,370.00 | 7,250.00 | 7,370.00 | 6,866.27 | 222 |
| 2023-02-09 | 7,340.00 | 7,410.00 | 7,230.00 | 7,330.00 | 6,829.01 | 178 |
| 2023-02-08 | 7,310.00 | 7,370.00 | 7,180.00 | 7,310.00 | 6,810.37 | 13 |
| 2023-02-07 | 7,310.00 | 7,410.00 | 7,250.00 | 7,310.00 | 6,810.37 | 20,496 |
| 2023-02-06 | 7,280.00 | 7,430.00 | 7,160.00 | 7,430.00 | 6,922.17 | 30,287 |
| 2023-02-03 | 7,190.00 | 7,300.00 | 7,150.00 | 7,210.00 | 6,717.21 | 2 |
| 2023-02-02 | 7,330.00 | 7,500.00 | 7,270.00 | 7,500.00 | 6,987.39 | 2 |
| 2023-02-01 | 7,390.00 | 7,430.00 | 7,250.00 | 7,400.00 | 6,894.22 | 17,780 |
| 2023-01-31 | 7,330.00 | 7,450.00 | 7,180.00 | 7,300.00 | 6,801.06 | 17,306 |
| 2023-01-30 | 7,450.00 | 7,640.00 | 7,300.00 | 7,330.00 | 6,829.01 | 259 |
| 2023-01-29 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 6,829.01 | 0 |
| 2023-01-27 | 7,200.00 | 7,400.00 | 7,150.00 | 7,330.00 | 6,829.01 | 21,398 |
| 2023-01-26 | 6,980.00 | 7,220.00 | 6,980.00 | 7,200.00 | 6,707.89 | 24,065 |
| 2023-01-25 | 6,980.00 | 7,070.00 | 6,930.00 | 6,980.00 | 6,502.93 | 12,049 |
| 2023-01-20 | 6,960.00 | 7,080.00 | 6,890.00 | 6,980.00 | 6,502.93 | 3,340 |
| 2023-01-19 | 6,960.00 | 7,030.00 | 6,850.00 | 6,980.00 | 6,502.93 | 10,806 |
| 2023-01-18 | 7,030.00 | 7,150.00 | 6,860.00 | 6,960.00 | 6,484.30 | 14,950 |
| 2023-01-17 | 7,110.00 | 7,190.00 | 6,960.00 | 6,960.00 | 6,484.30 | 5,988 |
| 2023-01-16 | 7,010.00 | 7,140.00 | 6,940.00 | 7,110.00 | 6,624.04 | 10,960 |
| 2023-01-13 | 7,060.00 | 7,170.00 | 6,930.00 | 7,050.00 | 6,568.14 | 13,022 |
| 2023-01-12 | 7,140.00 | 7,160.00 | 7,000.00 | 7,060.00 | 6,577.46 | 12,137 |
| 2023-01-11 | 6,940.00 | 7,150.00 | 6,850.00 | 7,110.00 | 6,624.04 | 22,948 |
| 2023-01-10 | 6,880.00 | 6,900.00 | 6,810.00 | 6,850.00 | 6,381.81 | 4,749 |
| 2023-01-09 | 6,710.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,363.18 | 15,494 |
| 2023-01-06 | 6,580.00 | 6,740.00 | 6,470.00 | 6,710.00 | 6,251.38 | 13,782 |
| 2023-01-05 | 6,560.00 | 6,670.00 | 6,510.00 | 6,570.00 | 6,120.95 | 5,080 |
| 2023-01-04 | 6,560.00 | 6,560.00 | 6,410.00 | 6,560.00 | 6,111.63 | 10,376 |
| 2023-01-03 | 6,570.00 | 6,650.00 | 6,430.00 | 6,560.00 | 6,111.63 | 17,824 |
| 2023-01-02 | 6,570.00 | 6,700.00 | 6,540.00 | 6,700.00 | 6,242.07 | 5,600 |
| 2022-12-29 | 6,610.00 | 6,660.00 | 6,470.00 | 6,660.00 | 6,204.80 | 12,648 |
| 2022-12-28 | 6,730.00 | 6,740.00 | 6,570.00 | 6,710.00 | 6,251.38 | 16,364 |
| 2022-12-27 | 6,660.00 | 6,890.00 | 6,640.00 | 6,740.00 | 6,111.63 | 20,248 |
| 2022-12-26 | 6,630.00 | 6,770.00 | 6,590.00 | 6,740.00 | 6,111.63 | 7,921 |
| 2022-12-23 | 6,780.00 | 6,810.00 | 6,600.00 | 6,700.00 | 6,075.36 | 16,159 |
| 2022-12-22 | 6,800.00 | 6,810.00 | 6,720.00 | 6,810.00 | 6,175.11 | 10,696 |
| 2022-12-21 | 6,810.00 | 6,850.00 | 6,640.00 | 6,810.00 | 6,175.11 | 16,955 |
| 2022-12-20 | 7,030.00 | 7,030.00 | 6,810.00 | 6,810.00 | 6,175.11 | 19,261 |
| 2022-12-19 | 7,040.00 | 7,080.00 | 6,950.00 | 7,060.00 | 6,401.80 | 11,061 |
| 2022-12-16 | 7,120.00 | 7,170.00 | 6,980.00 | 7,170.00 | 6,501.55 | 19,611 |
| 2022-12-15 | 7,300.00 | 7,300.00 | 7,060.00 | 7,190.00 | 6,519.68 | 10,691 |
| 2022-12-14 | 7,020.00 | 7,230.00 | 7,020.00 | 7,230.00 | 6,555.95 | 18,299 |
| 2022-12-13 | 7,150.00 | 7,230.00 | 7,000.00 | 7,030.00 | 6,374.60 | 12,815 |
| 2022-12-12 | 7,340.00 | 7,340.00 | 7,130.00 | 7,170.00 | 6,501.55 | 8,175 |
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.