INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,830.00 | 4,880.00 | 4,690.00 | 4,860.00 | 4,860.00 | 19,326 |
| 2026-07-15 | 4,705.00 | 4,865.00 | 4,705.00 | 4,830.00 | 4,830.00 | 30,142 |
| 2026-07-14 | 4,675.00 | 4,815.00 | 4,605.00 | 4,730.00 | 4,730.00 | 92,030 |
| 2026-07-13 | 4,670.00 | 4,775.00 | 4,595.00 | 4,720.00 | 4,720.00 | 45,528 |
| 2026-07-10 | 4,635.00 | 4,840.00 | 4,600.00 | 4,690.00 | 4,690.00 | 77,713 |
| 2026-07-09 | 4,815.00 | 4,840.00 | 4,600.00 | 4,660.00 | 4,660.00 | 91,501 |
| 2026-07-08 | 4,855.00 | 4,875.00 | 4,670.00 | 4,815.00 | 4,815.00 | 42,825 |
| 2026-07-07 | 5,010.00 | 5,060.00 | 4,775.00 | 4,895.00 | 4,895.00 | 35,827 |
| 2026-07-06 | 5,050.00 | 5,130.00 | 4,810.00 | 4,920.00 | 4,920.00 | 19,091 |
| 2026-07-03 | 4,780.00 | 5,050.00 | 4,740.00 | 5,050.00 | 5,050.00 | 39,313 |
| 2026-07-02 | 5,040.00 | 5,080.00 | 4,730.00 | 4,855.00 | 4,855.00 | 14,032 |
| 2026-07-01 | 4,835.00 | 5,020.00 | 4,795.00 | 4,970.00 | 4,970.00 | 21,948 |
| 2026-06-30 | 5,030.00 | 5,030.00 | 4,725.00 | 4,825.00 | 4,825.00 | 23,702 |
| 2026-06-29 | 4,845.00 | 5,020.00 | 4,670.00 | 4,905.00 | 4,905.00 | 33,330 |
| 2026-06-26 | 4,845.00 | 4,915.00 | 4,520.00 | 4,845.00 | 4,845.00 | 36,289 |
| 2026-06-25 | 4,910.00 | 5,020.00 | 4,715.00 | 4,845.00 | 4,845.00 | 22,284 |
| 2026-06-24 | 4,765.00 | 4,975.00 | 4,630.00 | 4,950.00 | 4,950.00 | 32,663 |
| 2026-06-23 | 5,150.00 | 5,150.00 | 4,685.00 | 4,800.00 | 4,800.00 | 56,559 |
| 2026-06-22 | 5,180.00 | 5,190.00 | 4,930.00 | 5,000.00 | 5,000.00 | 25,423 |
| 2026-06-19 | 5,380.00 | 5,380.00 | 5,030.00 | 5,040.00 | 5,040.00 | 24,868 |
| 2026-06-18 | 5,470.00 | 5,470.00 | 5,210.00 | 5,390.00 | 5,390.00 | 20,723 |
| 2026-06-17 | 5,580.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | 19,152 |
| 2026-06-16 | 5,650.00 | 5,660.00 | 5,440.00 | 5,630.00 | 5,630.00 | 35,354 |
| 2026-06-15 | 5,700.00 | 5,700.00 | 5,410.00 | 5,700.00 | 5,700.00 | 26,552 |
| 2026-06-12 | 5,450.00 | 5,560.00 | 5,100.00 | 5,520.00 | 5,520.00 | 28,222 |
| 2026-06-11 | 5,050.00 | 5,350.00 | 4,850.00 | 5,290.00 | 5,290.00 | 50,065 |
| 2026-06-10 | 5,220.00 | 5,220.00 | 4,970.00 | 5,090.00 | 5,090.00 | 19,501 |
| 2026-06-09 | 5,100.00 | 5,170.00 | 5,030.00 | 5,090.00 | 5,090.00 | 40,420 |
| 2026-06-08 | 5,140.00 | 5,230.00 | 4,940.00 | 5,090.00 | 5,090.00 | 41,918 |
| 2026-06-05 | 5,250.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | 23,190 |
| 2026-06-04 | 5,560.00 | 5,560.00 | 5,260.00 | 5,310.00 | 5,310.00 | 19,580 |
| 2026-06-02 | 5,470.00 | 5,570.00 | 5,120.00 | 5,390.00 | 5,390.00 | 57,585 |
| 2026-06-01 | 5,930.00 | 5,930.00 | 5,450.00 | 5,470.00 | 5,470.00 | 84,381 |
| 2026-05-29 | 6,020.00 | 6,140.00 | 5,780.00 | 5,930.00 | 5,930.00 | 37,992 |
| 2026-05-28 | 6,190.00 | 6,230.00 | 5,850.00 | 5,970.00 | 5,970.00 | 79,970 |
| 2026-05-27 | 6,320.00 | 6,530.00 | 5,980.00 | 6,390.00 | 6,390.00 | 93,487 |
| 2026-05-26 | 6,560.00 | 6,840.00 | 6,340.00 | 6,460.00 | 6,460.00 | 80,935 |
| 2026-05-22 | 6,420.00 | 6,680.00 | 6,360.00 | 6,570.00 | 6,570.00 | 46,034 |
| 2026-05-21 | 6,670.00 | 6,670.00 | 6,270.00 | 6,310.00 | 6,310.00 | 42,851 |
| 2026-05-20 | 6,550.00 | 6,550.00 | 6,000.00 | 6,150.00 | 6,150.00 | 64,000 |
| 2026-05-19 | 6,960.00 | 6,960.00 | 6,290.00 | 6,400.00 | 6,400.00 | 163,359 |
| 2026-05-18 | 7,810.00 | 7,810.00 | 6,880.00 | 6,890.00 | 6,890.00 | 215,989 |
| 2026-05-15 | 8,040.00 | 8,190.00 | 7,700.00 | 8,030.00 | 8,030.00 | 40,752 |
| 2026-05-14 | 8,040.00 | 8,040.00 | 7,800.00 | 8,030.00 | 8,030.00 | 36,994 |
| 2026-05-13 | 8,010.00 | 8,170.00 | 7,760.00 | 8,040.00 | 8,040.00 | 41,415 |
| 2026-05-12 | 8,300.00 | 8,430.00 | 7,690.00 | 7,890.00 | 7,890.00 | 98,085 |
| 2026-05-11 | 8,740.00 | 8,810.00 | 8,250.00 | 8,250.00 | 8,250.00 | 75,408 |
| 2026-05-08 | 8,660.00 | 8,860.00 | 8,500.00 | 8,740.00 | 8,740.00 | 54,491 |
| 2026-05-07 | 8,740.00 | 8,770.00 | 8,480.00 | 8,660.00 | 8,660.00 | 62,482 |
| 2026-05-06 | 9,200.00 | 9,220.00 | 8,590.00 | 8,770.00 | 8,770.00 | 137,801 |
| 2026-05-04 | 9,140.00 | 9,380.00 | 9,040.00 | 9,230.00 | 9,230.00 | 107,921 |
| 2026-04-30 | 9,220.00 | 9,360.00 | 8,880.00 | 9,120.00 | 9,120.00 | 127,972 |
| 2026-04-29 | 8,790.00 | 9,430.00 | 8,680.00 | 9,220.00 | 9,220.00 | 212,660 |
| 2026-04-28 | 8,550.00 | 8,870.00 | 8,550.00 | 8,790.00 | 8,790.00 | 79,634 |
| 2026-04-27 | 8,520.00 | 8,650.00 | 8,400.00 | 8,560.00 | 8,560.00 | 55,552 |
| 2026-04-24 | 8,670.00 | 8,670.00 | 8,330.00 | 8,530.00 | 8,530.00 | 97,162 |
| 2026-04-23 | 9,380.00 | 9,460.00 | 8,470.00 | 8,620.00 | 8,620.00 | 218,730 |
| 2026-04-22 | 8,280.00 | 9,430.00 | 7,970.00 | 9,370.00 | 9,370.00 | 644,552 |
| 2026-04-21 | 8,220.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,280.00 | 44,873 |
| 2026-04-20 | 8,140.00 | 8,260.00 | 8,050.00 | 8,220.00 | 8,220.00 | 25,471 |
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.