INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 7,080.00 | 7,250.00 | 7,010.00 | 7,240.00 | 6,565.02 | 14,237 |
| 2022-12-08 | 7,070.00 | 7,120.00 | 6,980.00 | 7,080.00 | 6,419.94 | 14,250 |
| 2022-12-07 | 7,190.00 | 7,190.00 | 7,060.00 | 7,160.00 | 6,492.48 | 15,913 |
| 2022-12-06 | 7,390.00 | 7,390.00 | 7,220.00 | 7,230.00 | 6,555.95 | 9,416 |
| 2022-12-05 | 7,320.00 | 7,500.00 | 7,310.00 | 7,400.00 | 6,710.10 | 17,019 |
| 2022-12-02 | 7,380.00 | 7,430.00 | 7,300.00 | 7,390.00 | 6,701.04 | 21,275 |
| 2022-12-01 | 7,360.00 | 7,400.00 | 7,060.00 | 7,340.00 | 6,655.70 | 29,504 |
| 2022-11-30 | 7,350.00 | 7,350.00 | 7,230.00 | 7,340.00 | 6,655.70 | 11,052 |
| 2022-11-29 | 7,230.00 | 7,360.00 | 7,150.00 | 7,350.00 | 6,664.76 | 23,813 |
| 2022-11-28 | 7,270.00 | 8,120.00 | 7,140.00 | 7,310.00 | 6,628.49 | 479,511 |
| 2022-11-25 | 7,380.00 | 7,380.00 | 7,180.00 | 7,250.00 | 6,574.09 | 20,376 |
| 2022-11-24 | 7,390.00 | 7,390.00 | 7,180.00 | 7,350.00 | 6,664.76 | 40,229 |
| 2022-11-23 | 7,120.00 | 7,500.00 | 6,990.00 | 7,390.00 | 6,701.04 | 77,471 |
| 2022-11-22 | 7,010.00 | 7,130.00 | 6,990.00 | 7,050.00 | 6,392.73 | 10,450 |
| 2022-11-21 | 7,120.00 | 7,140.00 | 6,930.00 | 7,140.00 | 6,474.34 | 25,444 |
| 2022-11-18 | 7,160.00 | 7,220.00 | 7,080.00 | 7,120.00 | 6,456.21 | 29,469 |
| 2022-11-17 | 7,290.00 | 7,290.00 | 7,070.00 | 7,160.00 | 6,492.48 | 40,623 |
| 2022-11-16 | 7,360.00 | 7,360.00 | 7,130.00 | 7,300.00 | 6,619.43 | 30,019 |
| 2022-11-15 | 7,090.00 | 7,320.00 | 6,980.00 | 7,300.00 | 6,619.43 | 103,014 |
| 2022-11-14 | 7,060.00 | 7,070.00 | 6,980.00 | 7,040.00 | 6,383.67 | 40,111 |
| 2022-11-11 | 6,920.00 | 7,100.00 | 6,880.00 | 7,000.00 | 6,347.40 | 56,428 |
| 2022-11-10 | 6,900.00 | 6,990.00 | 6,810.00 | 6,850.00 | 6,211.38 | 70,161 |
| 2022-11-09 | 6,610.00 | 7,790.00 | 6,610.00 | 6,930.00 | 6,283.92 | 1,013,660 |
| 2022-11-08 | 6,510.00 | 6,630.00 | 6,500.00 | 6,620.00 | 6,002.82 | 21,567 |
| 2022-11-07 | 6,370.00 | 6,530.00 | 6,370.00 | 6,520.00 | 5,912.15 | 27,833 |
| 2022-11-04 | 6,300.00 | 6,350.00 | 6,210.00 | 6,350.00 | 5,757.99 | 19,778 |
| 2022-11-03 | 6,210.00 | 6,350.00 | 6,200.00 | 6,330.00 | 5,739.86 | 15,326 |
| 2022-11-02 | 6,450.00 | 6,460.00 | 6,270.00 | 6,370.00 | 5,776.13 | 45,739 |
| 2022-11-01 | 6,380.00 | 6,780.00 | 6,270.00 | 6,450.00 | 5,848.67 | 113,803 |
| 2022-10-31 | 6,430.00 | 6,450.00 | 6,320.00 | 6,380.00 | 5,785.20 | 31,959 |
| 2022-10-28 | 6,400.00 | 6,430.00 | 6,210.00 | 6,330.00 | 5,739.86 | 36,070 |
| 2022-10-27 | 6,290.00 | 6,430.00 | 6,290.00 | 6,330.00 | 5,739.86 | 15,925 |
| 2022-10-26 | 6,360.00 | 6,430.00 | 6,110.00 | 6,330.00 | 5,739.86 | 13,130 |
| 2022-10-25 | 6,320.00 | 6,440.00 | 6,180.00 | 6,310.00 | 5,721.72 | 17,023 |
| 2022-10-24 | 6,360.00 | 6,540.00 | 6,240.00 | 6,330.00 | 5,739.86 | 28,292 |
| 2022-10-21 | 6,270.00 | 6,360.00 | 6,190.00 | 6,360.00 | 5,767.06 | 18,249 |
| 2022-10-20 | 6,540.00 | 6,540.00 | 6,190.00 | 6,380.00 | 5,785.20 | 27,505 |
| 2022-10-19 | 6,640.00 | 6,690.00 | 6,410.00 | 6,520.00 | 5,912.15 | 24,844 |
| 2022-10-18 | 6,360.00 | 6,600.00 | 6,330.00 | 6,590.00 | 5,975.62 | 43,946 |
| 2022-10-17 | 6,200.00 | 6,440.00 | 6,130.00 | 6,330.00 | 5,739.86 | 23,093 |
| 2022-10-14 | 6,120.00 | 6,470.00 | 6,120.00 | 6,290.00 | 5,703.59 | 17,953 |
| 2022-10-13 | 6,260.00 | 6,260.00 | 5,890.00 | 6,050.00 | 5,485.96 | 41,465 |
| 2022-10-12 | 6,350.00 | 6,370.00 | 6,130.00 | 6,260.00 | 5,676.38 | 41,467 |
| 2022-10-11 | 6,860.00 | 6,950.00 | 6,200.00 | 6,370.00 | 5,776.13 | 95,459 |
| 2022-10-07 | 7,150.00 | 7,150.00 | 6,920.00 | 7,000.00 | 6,347.40 | 24,477 |
| 2022-10-06 | 6,890.00 | 7,120.00 | 6,830.00 | 7,080.00 | 6,419.94 | 25,880 |
| 2022-10-05 | 7,080.00 | 7,160.00 | 6,800.00 | 6,900.00 | 6,256.72 | 33,718 |
| 2022-10-04 | 7,040.00 | 7,210.00 | 6,930.00 | 7,020.00 | 6,365.53 | 44,216 |
| 2022-09-30 | 6,900.00 | 7,150.00 | 6,800.00 | 7,040.00 | 6,383.67 | 64,592 |
| 2022-09-29 | 7,330.00 | 7,520.00 | 7,000.00 | 7,240.00 | 6,565.02 | 59,449 |
| 2022-09-28 | 7,500.00 | 7,500.00 | 7,090.00 | 7,400.00 | 6,710.10 | 54,027 |
| 2022-09-27 | 7,260.00 | 7,670.00 | 7,000.00 | 7,510.00 | 6,809.85 | 60,842 |
| 2022-09-26 | 7,720.00 | 7,790.00 | 7,110.00 | 7,400.00 | 6,710.10 | 102,910 |
| 2022-09-23 | 7,900.00 | 8,050.00 | 7,810.00 | 7,950.00 | 7,208.83 | 45,222 |
| 2022-09-22 | 8,280.00 | 8,280.00 | 7,840.00 | 7,930.00 | 7,190.69 | 125,425 |
| 2022-09-21 | 8,510.00 | 8,510.00 | 8,130.00 | 8,300.00 | 7,526.20 | 77,400 |
| 2022-09-20 | 8,520.00 | 8,660.00 | 8,200.00 | 8,550.00 | 7,752.89 | 127,004 |
| 2022-09-19 | 8,210.00 | 9,000.00 | 8,110.00 | 8,350.00 | 7,571.54 | 395,328 |
| 2022-09-18 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,326.71 | 0 |
| 2022-09-16 | 8,410.00 | 8,460.00 | 8,060.00 | 8,080.00 | 7,326.71 | 105,465 |
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.