INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 13,050.00 | 13,350.00 | 12,950.00 | 13,300.00 | 11,896.83 | 43,854 |
| 2021-12-27 | 13,350.00 | 13,350.00 | 12,750.00 | 13,050.00 | 11,673.21 | 51,353 |
| 2021-12-24 | 12,750.00 | 13,550.00 | 12,500.00 | 13,350.00 | 11,941.56 | 159,189 |
| 2021-12-23 | 12,600.00 | 12,800.00 | 12,150.00 | 12,750.00 | 11,404.86 | 45,349 |
| 2021-12-22 | 12,250.00 | 12,550.00 | 12,150.00 | 12,550.00 | 11,225.96 | 31,778 |
| 2021-12-21 | 11,950.00 | 12,250.00 | 11,850.00 | 12,250.00 | 10,957.61 | 29,987 |
| 2021-12-20 | 12,150.00 | 12,200.00 | 11,900.00 | 12,050.00 | 10,778.71 | 37,156 |
| 2021-12-19 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,912.88 | 0 |
| 2021-12-17 | 12,050.00 | 12,250.00 | 11,950.00 | 12,200.00 | 10,912.88 | 16,128 |
| 2021-12-16 | 12,150.00 | 12,250.00 | 11,900.00 | 12,100.00 | 10,823.43 | 32,138 |
| 2021-12-15 | 12,500.00 | 12,650.00 | 12,100.00 | 12,150.00 | 10,868.16 | 42,161 |
| 2021-12-14 | 12,100.00 | 12,700.00 | 12,000.00 | 12,450.00 | 11,136.51 | 99,821 |
| 2021-12-13 | 12,300.00 | 12,300.00 | 12,050.00 | 12,250.00 | 10,957.61 | 36,300 |
| 2021-12-10 | 12,650.00 | 12,700.00 | 12,100.00 | 12,300.00 | 11,002.33 | 156,353 |
| 2021-12-09 | 11,550.00 | 13,600.00 | 11,550.00 | 12,900.00 | 11,539.03 | 449,203 |
| 2021-12-08 | 11,750.00 | 11,950.00 | 11,200.00 | 11,550.00 | 10,331.46 | 165,143 |
| 2021-12-07 | 11,500.00 | 11,900.00 | 11,500.00 | 11,750.00 | 10,510.36 | 46,569 |
| 2021-12-06 | 11,750.00 | 11,750.00 | 11,250.00 | 11,600.00 | 10,376.18 | 46,141 |
| 2021-12-05 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,376.18 | 0 |
| 2021-12-03 | 11,750.00 | 11,800.00 | 11,400.00 | 11,600.00 | 10,376.18 | 54,623 |
| 2021-12-02 | 11,650.00 | 11,750.00 | 11,050.00 | 11,750.00 | 10,510.36 | 55,402 |
| 2021-12-01 | 10,650.00 | 12,200.00 | 10,550.00 | 11,750.00 | 10,510.36 | 289,336 |
| 2021-11-30 | 11,750.00 | 11,900.00 | 10,450.00 | 10,450.00 | 9,347.51 | 126,440 |
| 2021-11-29 | 11,800.00 | 12,250.00 | 11,350.00 | 11,550.00 | 10,331.46 | 155,593 |
| 2021-11-26 | 12,650.00 | 12,850.00 | 12,000.00 | 12,150.00 | 10,868.16 | 95,722 |
| 2021-11-25 | 12,800.00 | 12,800.00 | 12,550.00 | 12,600.00 | 11,270.68 | 41,267 |
| 2021-11-24 | 12,900.00 | 13,000.00 | 12,500.00 | 12,850.00 | 11,494.31 | 55,817 |
| 2021-11-23 | 13,300.00 | 13,500.00 | 12,850.00 | 12,900.00 | 11,539.03 | 40,339 |
| 2021-11-22 | 12,950.00 | 13,600.00 | 12,850.00 | 13,350.00 | 11,941.56 | 99,827 |
| 2021-11-19 | 13,100.00 | 13,300.00 | 12,700.00 | 13,000.00 | 11,628.48 | 48,553 |
| 2021-11-18 | 13,100.00 | 13,100.00 | 12,500.00 | 12,950.00 | 11,583.76 | 104,297 |
| 2021-11-17 | 14,600.00 | 14,750.00 | 12,950.00 | 13,100.00 | 11,717.93 | 362,080 |
| 2021-11-16 | 14,300.00 | 14,400.00 | 13,850.00 | 13,950.00 | 12,478.26 | 133,751 |
| 2021-11-15 | 14,850.00 | 15,050.00 | 14,350.00 | 14,800.00 | 13,238.58 | 98,678 |
| 2021-11-12 | 14,000.00 | 14,800.00 | 13,700.00 | 14,650.00 | 13,104.41 | 109,589 |
| 2021-11-11 | 13,800.00 | 14,100.00 | 13,200.00 | 13,650.00 | 12,209.91 | 124,822 |
| 2021-11-10 | 14,350.00 | 14,400.00 | 13,650.00 | 14,050.00 | 12,567.71 | 93,568 |
| 2021-11-09 | 14,600.00 | 14,800.00 | 14,300.00 | 14,350.00 | 12,836.06 | 61,211 |
| 2021-11-08 | 14,550.00 | 14,950.00 | 14,300.00 | 14,600.00 | 13,059.68 | 100,436 |
| 2021-11-05 | 14,750.00 | 15,000.00 | 14,350.00 | 14,500.00 | 12,970.23 | 111,930 |
| 2021-11-04 | 14,850.00 | 15,200.00 | 14,400.00 | 14,550.00 | 13,014.96 | 119,905 |
| 2021-11-03 | 15,450.00 | 15,450.00 | 14,650.00 | 14,850.00 | 13,283.31 | 151,768 |
| 2021-11-02 | 15,850.00 | 16,150.00 | 15,350.00 | 15,500.00 | 13,864.73 | 123,859 |
| 2021-11-01 | 16,150.00 | 16,350.00 | 15,000.00 | 15,700.00 | 14,043.63 | 194,806 |
| 2021-10-31 | 15,850.00 | 15,850.00 | 15,850.00 | 15,850.00 | 14,177.80 | 0 |
| 2021-10-29 | 17,100.00 | 18,450.00 | 15,550.00 | 15,850.00 | 14,177.80 | 1,867,655 |
| 2021-10-28 | 16,300.00 | 16,350.00 | 15,550.00 | 15,700.00 | 14,043.63 | 103,421 |
| 2021-10-27 | 16,850.00 | 16,900.00 | 16,100.00 | 16,350.00 | 14,625.05 | 114,872 |
| 2021-10-26 | 16,950.00 | 17,300.00 | 16,350.00 | 16,850.00 | 15,072.30 | 118,862 |
| 2021-10-25 | 16,550.00 | 16,950.00 | 16,100.00 | 16,900.00 | 15,117.03 | 110,886 |
| 2021-10-24 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,759.23 | 0 |
| 2021-10-22 | 16,400.00 | 16,950.00 | 16,000.00 | 16,500.00 | 14,759.23 | 74,934 |
| 2021-10-21 | 17,100.00 | 17,150.00 | 16,300.00 | 16,400.00 | 14,669.78 | 86,806 |
| 2021-10-20 | 16,400.00 | 17,200.00 | 16,200.00 | 17,150.00 | 15,340.65 | 97,937 |
← NewerPage 21 of 21 · 1,254 trading days
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.