INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 7,660.00 | 7,970.00 | 7,620.00 | 7,820.00 | 7,090.95 | 40,698 |
| 2022-06-20 | 8,000.00 | 8,040.00 | 7,330.00 | 7,810.00 | 7,081.88 | 84,986 |
| 2022-06-17 | 8,010.00 | 8,090.00 | 7,580.00 | 8,030.00 | 7,281.37 | 50,324 |
| 2022-06-16 | 8,260.00 | 8,500.00 | 7,990.00 | 8,010.00 | 7,263.23 | 47,383 |
| 2022-06-15 | 8,450.00 | 8,480.00 | 8,050.00 | 8,240.00 | 7,471.79 | 41,936 |
| 2022-06-14 | 8,490.00 | 8,730.00 | 8,000.00 | 8,650.00 | 7,843.57 | 55,401 |
| 2022-06-13 | 9,070.00 | 9,110.00 | 8,750.00 | 8,750.00 | 7,934.24 | 40,899 |
| 2022-06-10 | 9,380.00 | 9,380.00 | 9,150.00 | 9,350.00 | 8,478.31 | 11,725 |
| 2022-06-09 | 9,310.00 | 9,380.00 | 9,190.00 | 9,380.00 | 8,505.51 | 17,094 |
| 2022-06-08 | 9,420.00 | 9,500.00 | 9,350.00 | 9,430.00 | 8,550.85 | 12,658 |
| 2022-06-07 | 9,680.00 | 9,680.00 | 9,350.00 | 9,470.00 | 8,587.12 | 22,308 |
| 2022-06-03 | 9,850.00 | 9,850.00 | 9,500.00 | 9,630.00 | 8,732.20 | 25,449 |
| 2022-06-02 | 9,670.00 | 9,780.00 | 9,620.00 | 9,770.00 | 8,859.15 | 19,853 |
| 2022-05-31 | 9,580.00 | 9,760.00 | 9,530.00 | 9,700.00 | 8,795.68 | 23,340 |
| 2022-05-30 | 9,360.00 | 9,720.00 | 9,250.00 | 9,570.00 | 8,677.80 | 27,887 |
| 2022-05-27 | 9,350.00 | 9,360.00 | 9,280.00 | 9,340.00 | 8,469.24 | 12,756 |
| 2022-05-26 | 9,520.00 | 9,520.00 | 9,220.00 | 9,320.00 | 8,451.10 | 35,917 |
| 2022-05-25 | 9,590.00 | 9,810.00 | 9,410.00 | 9,450.00 | 8,568.98 | 66,230 |
| 2022-05-24 | 9,450.00 | 11,550.00 | 9,250.00 | 9,590.00 | 8,695.93 | 416,249 |
| 2022-05-23 | 9,350.00 | 9,450.00 | 9,200.00 | 9,450.00 | 8,568.98 | 21,929 |
| 2022-05-22 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 8,478.31 | 0 |
| 2022-05-20 | 9,320.00 | 9,430.00 | 9,250.00 | 9,350.00 | 8,478.31 | 22,881 |
| 2022-05-19 | 9,400.00 | 9,400.00 | 9,200.00 | 9,320.00 | 8,451.10 | 15,359 |
| 2022-05-18 | 9,490.00 | 9,620.00 | 9,400.00 | 9,510.00 | 8,623.39 | 34,372 |
| 2022-05-17 | 9,320.00 | 9,400.00 | 9,250.00 | 9,400.00 | 8,523.65 | 14,499 |
| 2022-05-16 | 9,270.00 | 9,340.00 | 9,180.00 | 9,300.00 | 8,432.97 | 10,474 |
| 2022-05-13 | 8,950.00 | 9,290.00 | 8,950.00 | 9,230.00 | 8,369.49 | 18,896 |
| 2022-05-12 | 9,130.00 | 9,280.00 | 8,880.00 | 8,940.00 | 8,106.53 | 52,875 |
| 2022-05-11 | 9,090.00 | 9,470.00 | 9,090.00 | 9,270.00 | 8,405.76 | 22,180 |
| 2022-05-10 | 9,530.00 | 9,530.00 | 8,610.00 | 9,210.00 | 8,351.36 | 56,771 |
| 2022-05-09 | 9,960.00 | 10,050.00 | 9,490.00 | 9,570.00 | 8,677.80 | 77,389 |
| 2022-05-06 | 10,000.00 | 10,150.00 | 9,950.00 | 9,960.00 | 9,031.44 | 27,433 |
| 2022-05-04 | 10,200.00 | 10,350.00 | 10,000.00 | 10,150.00 | 9,203.72 | 36,785 |
| 2022-05-03 | 10,100.00 | 10,200.00 | 10,050.00 | 10,150.00 | 9,203.72 | 25,114 |
| 2022-05-02 | 9,980.00 | 10,050.00 | 9,920.00 | 10,050.00 | 9,113.05 | 35,017 |
| 2022-05-01 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,058.64 | 0 |
| 2022-04-29 | 10,050.00 | 10,200.00 | 9,940.00 | 9,990.00 | 9,058.64 | 56,615 |
| 2022-04-28 | 10,350.00 | 10,450.00 | 9,950.00 | 9,970.00 | 9,040.50 | 104,560 |
| 2022-04-27 | 10,150.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,294.40 | 66,819 |
| 2022-04-26 | 10,300.00 | 10,550.00 | 10,300.00 | 10,450.00 | 9,475.75 | 32,429 |
| 2022-04-25 | 10,600.00 | 10,700.00 | 10,250.00 | 10,300.00 | 9,339.74 | 54,071 |
| 2022-04-22 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 9,747.79 | 24,846 |
| 2022-04-21 | 10,700.00 | 11,000.00 | 10,600.00 | 10,850.00 | 9,838.46 | 48,795 |
| 2022-04-20 | 10,650.00 | 10,700.00 | 10,500.00 | 10,700.00 | 9,702.45 | 31,300 |
| 2022-04-19 | 10,550.00 | 10,650.00 | 10,500.00 | 10,650.00 | 9,657.11 | 37,948 |
| 2022-04-18 | 10,600.00 | 10,650.00 | 10,400.00 | 10,650.00 | 9,657.11 | 19,689 |
| 2022-04-15 | 10,650.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,611.77 | 40,539 |
| 2022-04-14 | 10,800.00 | 10,850.00 | 10,600.00 | 10,700.00 | 9,702.45 | 26,837 |
| 2022-04-13 | 10,400.00 | 10,800.00 | 10,400.00 | 10,700.00 | 9,702.45 | 38,402 |
| 2022-04-12 | 10,450.00 | 10,650.00 | 10,300.00 | 10,450.00 | 9,475.75 | 38,308 |
| 2022-04-11 | 10,450.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,611.77 | 45,502 |
| 2022-04-08 | 10,600.00 | 10,750.00 | 10,350.00 | 10,550.00 | 9,566.43 | 40,473 |
| 2022-04-07 | 10,700.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,611.77 | 58,504 |
| 2022-04-06 | 10,950.00 | 10,950.00 | 10,600.00 | 10,850.00 | 9,838.46 | 50,234 |
| 2022-04-05 | 10,950.00 | 11,050.00 | 10,850.00 | 11,000.00 | 9,974.48 | 39,676 |
| 2022-04-04 | 10,750.00 | 11,000.00 | 10,700.00 | 10,850.00 | 9,838.46 | 21,020 |
| 2022-04-03 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 9,747.79 | 0 |
| 2022-04-01 | 11,050.00 | 11,100.00 | 10,650.00 | 10,750.00 | 9,747.79 | 92,347 |
| 2022-03-31 | 11,150.00 | 11,300.00 | 11,000.00 | 11,050.00 | 10,019.82 | 66,492 |
| 2022-03-30 | 11,550.00 | 11,550.00 | 11,100.00 | 11,150.00 | 10,110.49 | 124,226 |
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.