INFAC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	10,800.00	11,350.00	10,800.00	10,900.00	9,883.80	91,144
2022-03-28	10,850.00	10,950.00	10,650.00	10,900.00	9,883.80	47,419
2022-03-25	10,900.00	11,050.00	10,750.00	10,900.00	9,883.80	19,838
2022-03-24	11,100.00	11,100.00	10,850.00	11,000.00	9,974.48	27,838
2022-03-23	11,350.00	11,450.00	11,000.00	11,150.00	10,110.49	77,900
2022-03-22	10,900.00	11,200.00	10,900.00	11,200.00	10,155.83	35,683
2022-03-21	10,800.00	10,800.00	10,800.00	10,800.00	9,793.12	0
2022-03-18	10,800.00	10,850.00	10,600.00	10,800.00	9,793.12	29,511
2022-03-17	10,600.00	10,850.00	10,600.00	10,800.00	9,793.12	32,870
2022-03-16	10,300.00	10,600.00	10,250.00	10,550.00	9,566.43	37,798
2022-03-15	10,000.00	10,300.00	9,960.00	10,250.00	9,294.40	39,142
2022-03-14	10,400.00	10,400.00	10,050.00	10,150.00	9,203.72	30,810
2022-03-11	10,250.00	10,600.00	10,250.00	10,400.00	9,430.42	33,001
2022-03-10	9,960.00	9,960.00	9,960.00	9,960.00	9,031.44	0
2022-03-08	10,000.00	10,200.00	9,950.00	9,960.00	9,031.44	60,496
2022-03-07	10,650.00	10,650.00	10,100.00	10,250.00	9,294.40	32,148
2022-03-04	10,800.00	10,800.00	10,800.00	10,800.00	9,793.12	0
2022-03-03	10,700.00	10,850.00	10,550.00	10,800.00	9,793.12	24,450
2022-03-02	10,350.00	10,550.00	10,250.00	10,550.00	9,566.43	26,588
2022-02-28	10,200.00	10,200.00	10,200.00	10,200.00	9,249.06	0
2022-02-27	10,200.00	10,200.00	10,200.00	10,200.00	9,249.06	0
2022-02-25	10,200.00	10,400.00	10,000.00	10,200.00	9,249.06	34,487
2022-02-24	10,550.00	10,550.00	10,000.00	10,050.00	9,113.05	71,348
2022-02-23	10,900.00	10,900.00	10,900.00	10,900.00	9,883.80	0
2022-02-22	10,900.00	10,900.00	10,900.00	10,900.00	9,883.80	0
2022-02-21	10,900.00	10,900.00	10,900.00	10,900.00	9,883.80	0
2022-02-18	10,600.00	11,100.00	10,550.00	10,900.00	9,883.80	45,542
2022-02-17	11,000.00	11,200.00	10,650.00	10,800.00	9,793.12	29,804
2022-02-16	10,650.00	11,150.00	10,650.00	11,000.00	9,974.48	31,888
2022-02-15	10,400.00	10,750.00	10,400.00	10,550.00	9,566.43	32,298
2022-02-14	10,600.00	10,850.00	10,250.00	10,500.00	9,521.09	50,756
2022-02-11	11,500.00	11,550.00	10,900.00	10,950.00	9,929.14	96,701
2022-02-10	12,000.00	12,050.00	11,500.00	11,550.00	10,473.20	59,224
2022-02-09	12,000.00	12,000.00	12,000.00	12,000.00	10,881.25	0
2022-02-08	12,000.00	12,000.00	12,000.00	12,000.00	10,881.25	0
2022-02-07	12,100.00	12,300.00	11,850.00	12,000.00	10,881.25	53,232
2022-02-04	11,700.00	12,100.00	11,550.00	12,050.00	10,926.59	78,729
2022-02-03	11,900.00	12,450.00	11,300.00	11,850.00	10,745.23	195,255
2022-01-28	11,450.00	11,950.00	11,200.00	11,700.00	10,609.22	84,990
2022-01-27	12,100.00	12,100.00	11,200.00	11,600.00	10,518.54	101,737
2022-01-26	11,650.00	11,650.00	11,650.00	11,650.00	10,563.88	0
2022-01-25	12,000.00	12,200.00	11,200.00	11,650.00	10,563.88	136,924
2022-01-24	12,850.00	12,900.00	11,600.00	12,000.00	10,881.25	211,631
2022-01-21	13,750.00	13,750.00	12,750.00	12,950.00	11,742.68	87,733
2022-01-20	13,450.00	13,900.00	13,450.00	13,600.00	12,332.08	63,362
2022-01-19	13,200.00	13,750.00	13,000.00	13,500.00	12,241.41	87,678
2022-01-18	13,450.00	14,250.00	13,350.00	13,400.00	12,150.73	146,343
2022-01-17	14,100.00	14,200.00	13,150.00	13,450.00	12,196.07	161,024
2022-01-14	13,900.00	14,500.00	13,800.00	14,100.00	12,785.47	161,096
2022-01-13	14,450.00	15,100.00	14,050.00	14,150.00	12,830.81	503,889
2022-01-12	13,600.00	14,050.00	13,450.00	14,050.00	12,740.13	173,546
2022-01-11	13,600.00	13,700.00	13,000.00	13,400.00	12,150.73	111,282
2022-01-10	14,300.00	14,300.00	13,600.00	13,700.00	12,422.76	280,592
2022-01-07	12,950.00	14,000.00	12,950.00	14,000.00	12,694.79	169,959
2022-01-06	12,900.00	13,150.00	12,800.00	13,100.00	11,878.70	52,425
2022-01-05	13,350.00	13,550.00	12,950.00	13,150.00	11,924.04	40,552
2022-01-04	13,350.00	13,500.00	13,100.00	13,400.00	12,150.73	33,024
2022-01-03	13,150.00	13,400.00	13,150.00	13,350.00	12,105.39	41,124
2021-12-30	13,200.00	13,450.00	13,100.00	13,150.00	11,924.04	25,988
2021-12-29	13,250.00	13,300.00	13,000.00	13,200.00	11,969.37	27,196

← NewerPage 20 of 21 · 1,254 trading daysOlder →

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.