INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,110.00 | 8,190.00 | 8,050.00 | 8,140.00 | 8,140.00 | 10,332 |
| 2026-04-16 | 8,210.00 | 8,320.00 | 8,110.00 | 8,110.00 | 8,110.00 | 30,060 |
| 2026-04-15 | 8,440.00 | 8,440.00 | 8,090.00 | 8,190.00 | 8,190.00 | 57,289 |
| 2026-04-14 | 8,180.00 | 8,520.00 | 7,990.00 | 8,520.00 | 8,520.00 | 34,218 |
| 2026-04-13 | 7,800.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 15,961 |
| 2026-04-10 | 7,960.00 | 8,060.00 | 7,960.00 | 8,000.00 | 8,000.00 | 11,230 |
| 2026-04-09 | 8,000.00 | 8,000.00 | 7,720.00 | 7,770.00 | 7,770.00 | 32,301 |
| 2026-04-08 | 7,850.00 | 8,010.00 | 7,790.00 | 7,970.00 | 7,970.00 | 21,465 |
| 2026-04-07 | 7,690.00 | 7,770.00 | 7,480.00 | 7,650.00 | 7,650.00 | 24,421 |
| 2026-04-06 | 7,930.00 | 7,930.00 | 7,530.00 | 7,590.00 | 7,590.00 | 21,348 |
| 2026-04-03 | 7,760.00 | 7,880.00 | 7,650.00 | 7,710.00 | 7,710.00 | 16,441 |
| 2026-04-02 | 8,050.00 | 8,080.00 | 7,600.00 | 7,680.00 | 7,680.00 | 67,080 |
| 2026-04-01 | 8,000.00 | 8,160.00 | 8,000.00 | 8,080.00 | 8,080.00 | 34,868 |
| 2026-03-31 | 8,020.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 20,501 |
| 2026-03-30 | 7,870.00 | 8,050.00 | 7,710.00 | 8,020.00 | 8,020.00 | 12,629 |
| 2026-03-27 | 8,000.00 | 8,000.00 | 7,660.00 | 7,990.00 | 7,990.00 | 26,195 |
| 2026-03-26 | 8,210.00 | 8,210.00 | 7,900.00 | 8,090.00 | 8,090.00 | 12,069 |
| 2026-03-25 | 8,180.00 | 8,180.00 | 7,990.00 | 8,130.00 | 8,130.00 | 16,291 |
| 2026-03-24 | 7,960.00 | 8,200.00 | 7,860.00 | 8,030.00 | 8,030.00 | 18,463 |
| 2026-03-23 | 8,050.00 | 8,270.00 | 7,630.00 | 7,960.00 | 7,960.00 | 40,969 |
| 2026-03-20 | 7,980.00 | 8,110.00 | 7,850.00 | 8,060.00 | 8,060.00 | 24,553 |
| 2026-03-19 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | 15,081 |
| 2026-03-18 | 8,020.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 22,213 |
| 2026-03-17 | 8,100.00 | 8,100.00 | 7,890.00 | 8,010.00 | 8,010.00 | 19,179 |
| 2026-03-16 | 7,970.00 | 8,090.00 | 7,770.00 | 7,770.00 | 7,770.00 | 36,648 |
| 2026-03-13 | 8,080.00 | 8,160.00 | 7,920.00 | 8,070.00 | 8,070.00 | 16,338 |
| 2026-03-12 | 8,030.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 14,258 |
| 2026-03-11 | 7,610.00 | 8,090.00 | 7,570.00 | 8,030.00 | 8,030.00 | 42,415 |
| 2026-03-10 | 7,580.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,580.00 | 21,831 |
| 2026-03-09 | 8,130.00 | 8,130.00 | 7,210.00 | 7,380.00 | 7,380.00 | 35,327 |
| 2026-03-06 | 7,770.00 | 7,940.00 | 7,420.00 | 7,870.00 | 7,870.00 | 42,932 |
| 2026-03-05 | 7,330.00 | 7,880.00 | 7,330.00 | 7,770.00 | 7,770.00 | 38,457 |
| 2026-03-04 | 8,000.00 | 8,000.00 | 7,070.00 | 7,200.00 | 7,200.00 | 103,183 |
| 2026-03-03 | 8,390.00 | 8,390.00 | 8,010.00 | 8,150.00 | 8,150.00 | 64,717 |
| 2026-02-27 | 8,500.00 | 8,500.00 | 8,170.00 | 8,450.00 | 8,450.00 | 58,981 |
| 2026-02-26 | 8,550.00 | 8,570.00 | 8,160.00 | 8,530.00 | 8,530.00 | 104,128 |
| 2026-02-25 | 8,420.00 | 8,900.00 | 8,420.00 | 8,480.00 | 8,480.00 | 91,818 |
| 2026-02-24 | 8,520.00 | 8,520.00 | 8,230.00 | 8,430.00 | 8,430.00 | 31,589 |
| 2026-02-23 | 8,210.00 | 8,620.00 | 8,210.00 | 8,530.00 | 8,530.00 | 108,460 |
| 2026-02-20 | 8,150.00 | 8,290.00 | 8,130.00 | 8,210.00 | 8,210.00 | 32,247 |
| 2026-02-19 | 8,100.00 | 8,260.00 | 7,950.00 | 8,180.00 | 8,180.00 | 46,993 |
| 2026-02-13 | 8,260.00 | 8,260.00 | 7,930.00 | 8,060.00 | 8,060.00 | 58,400 |
| 2026-02-12 | 8,410.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,260.00 | 48,641 |
| 2026-02-11 | 8,380.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 62,679 |
| 2026-02-10 | 8,420.00 | 8,570.00 | 8,310.00 | 8,370.00 | 8,370.00 | 46,138 |
| 2026-02-09 | 8,490.00 | 8,660.00 | 8,310.00 | 8,420.00 | 8,420.00 | 54,341 |
| 2026-02-06 | 8,370.00 | 8,400.00 | 7,870.00 | 8,400.00 | 8,400.00 | 75,684 |
| 2026-02-05 | 8,690.00 | 8,730.00 | 8,310.00 | 8,380.00 | 8,380.00 | 79,011 |
| 2026-02-04 | 8,640.00 | 8,850.00 | 8,500.00 | 8,580.00 | 8,580.00 | 80,150 |
| 2026-02-03 | 8,570.00 | 8,730.00 | 8,420.00 | 8,640.00 | 8,640.00 | 56,352 |
| 2026-02-02 | 8,830.00 | 8,900.00 | 8,420.00 | 8,420.00 | 8,420.00 | 91,598 |
| 2026-01-30 | 9,150.00 | 9,160.00 | 8,710.00 | 8,830.00 | 8,830.00 | 130,211 |
| 2026-01-29 | 9,330.00 | 9,330.00 | 8,980.00 | 9,090.00 | 9,090.00 | 165,135 |
| 2026-01-28 | 9,540.00 | 9,580.00 | 9,300.00 | 9,330.00 | 9,330.00 | 133,395 |
| 2026-01-27 | 9,480.00 | 9,590.00 | 9,220.00 | 9,470.00 | 9,470.00 | 137,343 |
| 2026-01-26 | 9,700.00 | 9,900.00 | 9,420.00 | 9,530.00 | 9,530.00 | 280,354 |
| 2026-01-23 | 13,040.00 | 13,040.00 | 9,950.00 | 9,950.00 | 9,950.00 | 733,618 |
| 2026-01-22 | 13,300.00 | 13,560.00 | 12,820.00 | 12,870.00 | 12,870.00 | 87,809 |
| 2026-01-21 | 12,760.00 | 13,350.00 | 12,420.00 | 13,180.00 | 13,180.00 | 117,997 |
| 2026-01-20 | 13,100.00 | 13,190.00 | 12,300.00 | 12,820.00 | 12,820.00 | 88,952 |
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.