INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8,460.00 | 8,530.00 | 8,290.00 | 8,410.00 | 7,625.94 | 97,811 |
| 2022-09-14 | 8,350.00 | 8,380.00 | 8,050.00 | 8,310.00 | 7,535.26 | 118,064 |
| 2022-09-13 | 8,560.00 | 8,800.00 | 8,350.00 | 8,570.00 | 7,771.03 | 402,734 |
| 2022-09-08 | 8,730.00 | 8,730.00 | 8,290.00 | 8,420.00 | 7,635.01 | 479,808 |
| 2022-09-07 | 8,230.00 | 8,320.00 | 7,820.00 | 8,070.00 | 7,317.64 | 316,289 |
| 2022-09-06 | 7,590.00 | 8,960.00 | 7,430.00 | 8,140.00 | 7,381.11 | 3,478,748 |
| 2022-09-05 | 7,670.00 | 7,680.00 | 7,370.00 | 7,400.00 | 6,710.10 | 17,028 |
| 2022-09-02 | 7,650.00 | 7,770.00 | 7,620.00 | 7,670.00 | 6,954.93 | 11,037 |
| 2022-09-01 | 7,800.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,009.34 | 14,212 |
| 2022-08-31 | 7,830.00 | 7,850.00 | 7,610.00 | 7,820.00 | 7,090.95 | 19,052 |
| 2022-08-30 | 7,710.00 | 7,840.00 | 7,710.00 | 7,820.00 | 7,090.95 | 10,056 |
| 2022-08-29 | 7,800.00 | 7,890.00 | 7,590.00 | 7,810.00 | 7,081.88 | 19,128 |
| 2022-08-26 | 8,000.00 | 8,080.00 | 7,950.00 | 8,010.00 | 7,263.23 | 18,483 |
| 2022-08-25 | 7,950.00 | 7,990.00 | 7,810.00 | 7,980.00 | 7,236.03 | 10,907 |
| 2022-08-24 | 7,840.00 | 7,900.00 | 7,720.00 | 7,850.00 | 7,118.15 | 18,968 |
| 2022-08-23 | 7,950.00 | 7,960.00 | 7,760.00 | 7,840.00 | 7,109.08 | 21,470 |
| 2022-08-22 | 7,940.00 | 8,030.00 | 7,860.00 | 7,950.00 | 7,208.83 | 18,740 |
| 2022-08-19 | 8,000.00 | 8,070.00 | 7,930.00 | 8,020.00 | 7,272.30 | 41,631 |
| 2022-08-18 | 8,760.00 | 8,760.00 | 7,990.00 | 8,020.00 | 7,272.30 | 257,279 |
| 2022-08-17 | 8,790.00 | 8,900.00 | 8,620.00 | 8,740.00 | 7,925.18 | 14,215 |
| 2022-08-16 | 9,000.00 | 9,000.00 | 8,760.00 | 8,780.00 | 7,961.45 | 17,330 |
| 2022-08-12 | 8,830.00 | 8,930.00 | 8,610.00 | 8,830.00 | 8,006.79 | 10,398 |
| 2022-08-11 | 8,850.00 | 8,940.00 | 8,730.00 | 8,830.00 | 8,006.79 | 13,911 |
| 2022-08-10 | 8,860.00 | 8,860.00 | 8,600.00 | 8,840.00 | 8,015.85 | 16,131 |
| 2022-08-09 | 8,850.00 | 8,890.00 | 8,560.00 | 8,870.00 | 8,043.06 | 20,745 |
| 2022-08-08 | 9,000.00 | 9,000.00 | 8,640.00 | 8,880.00 | 8,052.12 | 37,748 |
| 2022-08-05 | 8,950.00 | 9,120.00 | 8,940.00 | 9,000.00 | 8,160.94 | 9,332 |
| 2022-08-04 | 8,980.00 | 9,110.00 | 8,890.00 | 8,980.00 | 8,142.80 | 28,931 |
| 2022-08-03 | 8,930.00 | 9,230.00 | 8,800.00 | 8,980.00 | 8,142.80 | 7,125 |
| 2022-08-02 | 9,020.00 | 9,060.00 | 8,870.00 | 8,930.00 | 8,097.46 | 16,146 |
| 2022-08-01 | 9,170.00 | 9,170.00 | 8,930.00 | 8,990.00 | 8,151.87 | 6,756 |
| 2022-07-29 | 8,980.00 | 9,100.00 | 8,890.00 | 9,010.00 | 8,170.00 | 18,014 |
| 2022-07-28 | 9,120.00 | 9,300.00 | 8,720.00 | 8,980.00 | 8,142.80 | 46,921 |
| 2022-07-27 | 9,100.00 | 9,190.00 | 8,900.00 | 9,080.00 | 8,233.48 | 17,034 |
| 2022-07-26 | 9,060.00 | 9,150.00 | 9,000.00 | 9,140.00 | 8,287.88 | 15,394 |
| 2022-07-25 | 9,080.00 | 9,180.00 | 8,960.00 | 9,060.00 | 8,215.34 | 24,104 |
| 2022-07-24 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,206.28 | 0 |
| 2022-07-22 | 9,070.00 | 9,400.00 | 8,910.00 | 9,050.00 | 8,206.28 | 105,519 |
| 2022-07-21 | 8,730.00 | 8,800.00 | 8,570.00 | 8,800.00 | 7,979.58 | 29,273 |
| 2022-07-20 | 8,610.00 | 8,700.00 | 8,530.00 | 8,620.00 | 7,816.36 | 10,605 |
| 2022-07-19 | 8,420.00 | 8,680.00 | 8,420.00 | 8,540.00 | 7,743.82 | 6,612 |
| 2022-07-18 | 8,430.00 | 8,670.00 | 8,420.00 | 8,470.00 | 7,680.35 | 8,304 |
| 2022-07-15 | 8,460.00 | 8,550.00 | 8,280.00 | 8,440.00 | 7,653.15 | 7,147 |
| 2022-07-14 | 8,500.00 | 8,500.00 | 8,290.00 | 8,460.00 | 7,671.28 | 7,155 |
| 2022-07-13 | 8,150.00 | 8,600.00 | 8,150.00 | 8,450.00 | 7,662.21 | 12,039 |
| 2022-07-12 | 8,450.00 | 8,450.00 | 8,110.00 | 8,250.00 | 7,480.86 | 9,811 |
| 2022-07-11 | 8,550.00 | 8,670.00 | 8,450.00 | 8,470.00 | 7,680.35 | 10,139 |
| 2022-07-08 | 8,270.00 | 8,710.00 | 8,270.00 | 8,580.00 | 7,780.09 | 21,575 |
| 2022-07-07 | 7,940.00 | 8,300.00 | 7,940.00 | 8,300.00 | 7,526.20 | 16,483 |
| 2022-07-06 | 7,990.00 | 8,000.00 | 7,730.00 | 7,940.00 | 7,199.76 | 9,549 |
| 2022-07-05 | 7,850.00 | 7,990.00 | 7,780.00 | 7,990.00 | 7,245.10 | 8,503 |
| 2022-07-04 | 7,880.00 | 7,950.00 | 7,700.00 | 7,810.00 | 7,081.88 | 19,688 |
| 2022-07-01 | 7,880.00 | 8,020.00 | 7,800.00 | 7,920.00 | 7,181.62 | 20,489 |
| 2022-06-30 | 8,260.00 | 8,260.00 | 7,810.00 | 8,090.00 | 7,335.78 | 15,873 |
| 2022-06-29 | 8,200.00 | 8,330.00 | 7,980.00 | 8,260.00 | 7,489.93 | 21,962 |
| 2022-06-28 | 7,860.00 | 8,270.00 | 7,850.00 | 8,260.00 | 7,489.93 | 63,347 |
| 2022-06-27 | 7,670.00 | 7,990.00 | 7,580.00 | 7,930.00 | 7,190.69 | 37,078 |
| 2022-06-24 | 7,090.00 | 7,770.00 | 7,090.00 | 7,610.00 | 6,900.53 | 49,015 |
| 2022-06-23 | 7,510.00 | 7,570.00 | 6,950.00 | 7,210.00 | 6,537.82 | 63,273 |
| 2022-06-22 | 7,750.00 | 7,820.00 | 7,350.00 | 7,520.00 | 6,818.92 | 36,355 |
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.