INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 12,600.00 | 13,260.00 | 12,200.00 | 12,980.00 | 12,980.00 | 109,815 |
| 2026-01-16 | 12,740.00 | 12,850.00 | 11,900.00 | 12,600.00 | 12,600.00 | 108,502 |
| 2026-01-15 | 12,160.00 | 12,640.00 | 11,610.00 | 12,640.00 | 12,640.00 | 126,967 |
| 2026-01-14 | 12,300.00 | 12,440.00 | 11,880.00 | 12,320.00 | 12,320.00 | 73,399 |
| 2026-01-13 | 11,720.00 | 12,770.00 | 11,560.00 | 12,350.00 | 12,350.00 | 170,917 |
| 2026-01-12 | 11,700.00 | 11,870.00 | 11,160.00 | 11,730.00 | 11,730.00 | 95,066 |
| 2026-01-09 | 10,540.00 | 12,100.00 | 10,230.00 | 11,700.00 | 11,700.00 | 315,504 |
| 2026-01-08 | 10,890.00 | 10,900.00 | 10,100.00 | 10,650.00 | 10,650.00 | 103,661 |
| 2026-01-07 | 11,040.00 | 11,250.00 | 10,250.00 | 10,970.00 | 10,970.00 | 124,740 |
| 2026-01-06 | 10,860.00 | 11,200.00 | 10,470.00 | 11,000.00 | 11,000.00 | 122,070 |
| 2026-01-05 | 9,990.00 | 11,230.00 | 9,900.00 | 10,860.00 | 10,860.00 | 345,393 |
| 2026-01-02 | 8,950.00 | 9,890.00 | 8,680.00 | 9,890.00 | 9,890.00 | 239,117 |
| 2025-12-30 | 8,730.00 | 9,340.00 | 8,600.00 | 8,960.00 | 8,960.00 | 79,963 |
| 2025-12-29 | 9,380.00 | 9,400.00 | 8,600.00 | 8,730.00 | 8,730.00 | 138,810 |
| 2025-12-26 | 8,550.00 | 9,320.00 | 8,360.00 | 9,190.00 | 9,010.00 | 259,453 |
| 2025-12-24 | 8,780.00 | 9,050.00 | 8,300.00 | 8,450.00 | 8,284.49 | 144,770 |
| 2025-12-23 | 9,000.00 | 9,000.00 | 8,210.00 | 8,850.00 | 8,676.66 | 201,368 |
| 2025-12-22 | 7,480.00 | 8,890.00 | 7,400.00 | 8,760.00 | 8,588.42 | 368,755 |
| 2025-12-19 | 6,930.00 | 7,470.00 | 6,760.00 | 7,470.00 | 7,323.69 | 136,056 |
| 2025-12-18 | 6,820.00 | 6,930.00 | 6,660.00 | 6,930.00 | 6,794.27 | 16,787 |
| 2025-12-17 | 6,950.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,735.44 | 42,914 |
| 2025-12-16 | 6,790.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,813.87 | 51,763 |
| 2025-12-15 | 6,450.00 | 6,890.00 | 6,420.00 | 6,870.00 | 6,735.44 | 82,645 |
| 2025-12-12 | 6,540.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,392.30 | 12,921 |
| 2025-12-11 | 6,430.00 | 6,540.00 | 6,320.00 | 6,540.00 | 6,411.90 | 19,859 |
| 2025-12-10 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,186.41 | 33,485 |
| 2025-12-09 | 6,500.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,460.92 | 33,079 |
| 2025-12-08 | 6,390.00 | 6,540.00 | 6,180.00 | 6,500.00 | 6,372.69 | 82,428 |
| 2025-12-05 | 6,110.00 | 6,880.00 | 6,030.00 | 6,380.00 | 6,255.04 | 444,606 |
| 2025-12-04 | 6,050.00 | 6,090.00 | 6,010.00 | 6,010.00 | 5,892.29 | 13,481 |
| 2025-12-03 | 6,090.00 | 6,100.00 | 6,040.00 | 6,100.00 | 5,980.52 | 15,427 |
| 2025-12-02 | 6,130.00 | 6,170.00 | 6,000.00 | 6,050.00 | 5,931.50 | 12,919 |
| 2025-12-01 | 6,170.00 | 6,170.00 | 6,030.00 | 6,050.00 | 5,931.50 | 8,429 |
| 2025-11-28 | 6,050.00 | 6,090.00 | 6,030.00 | 6,090.00 | 5,970.72 | 6,267 |
| 2025-11-27 | 6,040.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,931.50 | 2,979 |
| 2025-11-26 | 6,170.00 | 6,170.00 | 6,040.00 | 6,040.00 | 5,921.70 | 15,637 |
| 2025-11-25 | 6,140.00 | 6,230.00 | 6,040.00 | 6,170.00 | 6,049.15 | 8,480 |
| 2025-11-24 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,009.93 | 6,891 |
| 2025-11-21 | 6,060.00 | 6,110.00 | 5,930.00 | 6,100.00 | 5,980.52 | 10,855 |
| 2025-11-20 | 6,090.00 | 6,090.00 | 5,940.00 | 6,060.00 | 5,941.31 | 6,935 |
| 2025-11-19 | 5,880.00 | 6,020.00 | 5,800.00 | 6,020.00 | 5,902.09 | 14,499 |
| 2025-11-18 | 5,970.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,774.64 | 26,497 |
| 2025-11-17 | 6,030.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,853.07 | 11,199 |
| 2025-11-14 | 6,020.00 | 6,150.00 | 5,960.00 | 6,030.00 | 5,911.89 | 22,548 |
| 2025-11-13 | 6,170.00 | 6,180.00 | 6,030.00 | 6,080.00 | 5,960.91 | 7,588 |
| 2025-11-12 | 6,000.00 | 6,100.00 | 5,970.00 | 6,090.00 | 5,970.72 | 7,641 |
| 2025-11-11 | 5,980.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,882.48 | 8,093 |
| 2025-11-10 | 5,920.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,862.87 | 9,271 |
| 2025-11-07 | 5,940.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,804.05 | 49,358 |
| 2025-11-06 | 5,890.00 | 5,960.00 | 5,800.00 | 5,940.00 | 5,823.66 | 7,349 |
| 2025-11-05 | 5,900.00 | 5,900.00 | 5,650.00 | 5,870.00 | 5,755.03 | 23,157 |
| 2025-11-04 | 5,890.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,823.66 | 13,347 |
| 2025-11-03 | 6,180.00 | 6,220.00 | 5,900.00 | 5,940.00 | 5,823.66 | 50,753 |
| 2025-10-31 | 6,150.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,058.96 | 13,236 |
| 2025-10-30 | 6,250.00 | 6,490.00 | 5,700.00 | 6,220.00 | 6,098.17 | 63,386 |
| 2025-10-29 | 6,420.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,127.58 | 10,671 |
| 2025-10-28 | 6,400.00 | 6,400.00 | 6,290.00 | 6,290.00 | 6,166.80 | 15,945 |
| 2025-10-27 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,274.65 | 20,938 |
| 2025-10-24 | 6,570.00 | 6,660.00 | 6,400.00 | 6,470.00 | 6,343.28 | 27,597 |
| 2025-10-23 | 6,570.00 | 6,590.00 | 6,480.00 | 6,570.00 | 6,441.32 | 11,406 |
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.