INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,460.00 | 6,570.00 | 6,350.00 | 6,570.00 | 6,441.32 | 16,680 |
| 2025-10-21 | 6,520.00 | 6,580.00 | 6,470.00 | 6,470.00 | 6,343.28 | 16,115 |
| 2025-10-20 | 6,540.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,402.10 | 18,938 |
| 2025-10-17 | 6,590.00 | 6,590.00 | 6,320.00 | 6,530.00 | 6,402.10 | 18,869 |
| 2025-10-16 | 6,620.00 | 6,690.00 | 6,450.00 | 6,500.00 | 6,372.69 | 33,508 |
| 2025-10-15 | 6,340.00 | 6,470.00 | 6,290.00 | 6,460.00 | 6,333.47 | 10,485 |
| 2025-10-14 | 6,290.00 | 6,380.00 | 6,200.00 | 6,340.00 | 6,215.82 | 9,404 |
| 2025-10-13 | 6,320.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,127.58 | 18,072 |
| 2025-10-10 | 6,440.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,264.84 | 18,181 |
| 2025-10-06 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,313.86 | 10,031 |
| 2025-10-02 | 6,330.00 | 6,450.00 | 6,240.00 | 6,440.00 | 6,313.86 | 10,031 |
| 2025-10-01 | 6,270.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,206.02 | 8,348 |
| 2025-09-30 | 6,290.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,147.19 | 4,957 |
| 2025-09-29 | 6,450.00 | 6,450.00 | 6,200.00 | 6,290.00 | 6,166.80 | 41,052 |
| 2025-09-26 | 6,490.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,333.47 | 19,942 |
| 2025-09-25 | 6,550.00 | 6,550.00 | 6,420.00 | 6,490.00 | 6,362.88 | 7,105 |
| 2025-09-24 | 6,580.00 | 6,670.00 | 6,460.00 | 6,460.00 | 6,333.47 | 11,530 |
| 2025-09-23 | 6,770.00 | 6,770.00 | 6,570.00 | 6,580.00 | 6,451.12 | 12,696 |
| 2025-09-22 | 6,630.00 | 6,720.00 | 6,530.00 | 6,720.00 | 6,588.38 | 26,643 |
| 2025-09-19 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,372.69 | 0 |
| 2025-09-18 | 6,550.00 | 6,590.00 | 6,430.00 | 6,500.00 | 6,372.69 | 12,412 |
| 2025-09-17 | 6,540.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,382.49 | 14,202 |
| 2025-09-16 | 6,770.00 | 6,780.00 | 6,410.00 | 6,510.00 | 6,382.49 | 56,583 |
| 2025-09-15 | 6,870.00 | 6,990.00 | 6,780.00 | 6,790.00 | 6,657.01 | 21,207 |
| 2025-09-12 | 6,970.00 | 6,970.00 | 6,860.00 | 6,930.00 | 6,794.27 | 17,868 |
| 2025-09-11 | 6,950.00 | 7,010.00 | 6,850.00 | 6,960.00 | 6,823.68 | 20,228 |
| 2025-09-10 | 6,950.00 | 6,960.00 | 6,850.00 | 6,930.00 | 6,794.27 | 13,588 |
| 2025-09-09 | 6,800.00 | 6,980.00 | 6,770.00 | 6,900.00 | 6,764.85 | 28,476 |
| 2025-09-08 | 6,950.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,666.81 | 18,103 |
| 2025-09-05 | 6,900.00 | 6,940.00 | 6,730.00 | 6,920.00 | 6,784.46 | 27,748 |
| 2025-09-04 | 6,840.00 | 6,870.00 | 6,740.00 | 6,850.00 | 6,715.83 | 19,167 |
| 2025-09-03 | 6,780.00 | 6,850.00 | 6,560.00 | 6,850.00 | 6,715.83 | 16,456 |
| 2025-09-02 | 6,740.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,657.01 | 15,573 |
| 2025-09-01 | 6,890.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,647.20 | 12,273 |
| 2025-08-29 | 6,900.00 | 6,960.00 | 6,780.00 | 6,890.00 | 6,755.05 | 17,201 |
| 2025-08-28 | 6,890.00 | 6,980.00 | 6,720.00 | 6,900.00 | 6,764.85 | 22,332 |
| 2025-08-27 | 6,830.00 | 7,010.00 | 6,660.00 | 6,830.00 | 6,696.22 | 23,718 |
| 2025-08-26 | 7,070.00 | 7,070.00 | 6,800.00 | 6,830.00 | 6,696.22 | 31,084 |
| 2025-08-25 | 6,880.00 | 7,100.00 | 6,770.00 | 7,000.00 | 6,862.89 | 71,723 |
| 2025-08-22 | 6,770.00 | 6,890.00 | 6,690.00 | 6,850.00 | 6,715.83 | 39,249 |
| 2025-08-21 | 6,300.00 | 6,820.00 | 6,300.00 | 6,780.00 | 6,647.20 | 78,794 |
| 2025-08-20 | 6,480.00 | 6,480.00 | 6,250.00 | 6,350.00 | 6,225.63 | 19,575 |
| 2025-08-19 | 6,520.00 | 6,520.00 | 6,350.00 | 6,480.00 | 6,353.08 | 14,783 |
| 2025-08-18 | 6,440.00 | 6,560.00 | 6,370.00 | 6,540.00 | 6,411.90 | 253,019 |
| 2025-08-14 | 6,400.00 | 6,440.00 | 6,330.00 | 6,430.00 | 6,304.06 | 14,362 |
| 2025-08-13 | 6,380.00 | 6,480.00 | 6,340.00 | 6,450.00 | 6,323.67 | 20,588 |
| 2025-08-12 | 6,260.00 | 6,380.00 | 6,240.00 | 6,380.00 | 6,255.04 | 25,277 |
| 2025-08-11 | 6,240.00 | 6,290.00 | 6,200.00 | 6,260.00 | 6,137.39 | 17,008 |
| 2025-08-08 | 6,220.00 | 6,240.00 | 6,150.00 | 6,230.00 | 6,107.98 | 16,914 |
| 2025-08-07 | 6,230.00 | 6,230.00 | 6,180.00 | 6,230.00 | 6,107.98 | 8,442 |
| 2025-08-06 | 6,250.00 | 6,250.00 | 6,170.00 | 6,240.00 | 6,117.78 | 7,293 |
| 2025-08-05 | 6,170.00 | 6,250.00 | 6,120.00 | 6,250.00 | 6,127.58 | 10,121 |
| 2025-08-04 | 6,240.00 | 6,240.00 | 6,130.00 | 6,150.00 | 6,029.54 | 10,720 |
| 2025-08-01 | 6,280.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,117.78 | 14,549 |
| 2025-07-31 | 6,280.00 | 6,310.00 | 6,170.00 | 6,230.00 | 6,107.98 | 11,709 |
| 2025-07-30 | 6,100.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,068.76 | 29,073 |
| 2025-07-29 | 6,090.00 | 6,140.00 | 6,020.00 | 6,100.00 | 5,980.52 | 14,130 |
| 2025-07-28 | 6,160.00 | 6,170.00 | 6,090.00 | 6,090.00 | 5,970.72 | 14,829 |
| 2025-07-25 | 6,190.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,068.76 | 7,723 |
| 2025-07-24 | 6,260.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,088.37 | 17,652 |
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.