INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,260.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,088.37 | 17,652 |
| 2025-07-23 | 6,270.00 | 6,280.00 | 6,200.00 | 6,260.00 | 6,137.39 | 15,935 |
| 2025-07-22 | 6,270.00 | 6,330.00 | 6,190.00 | 6,260.00 | 6,137.39 | 23,244 |
| 2025-07-21 | 6,250.00 | 6,280.00 | 6,200.00 | 6,280.00 | 6,157.00 | 20,091 |
| 2025-07-18 | 6,300.00 | 6,340.00 | 6,240.00 | 6,290.00 | 6,166.80 | 18,758 |
| 2025-07-17 | 6,250.00 | 6,340.00 | 6,180.00 | 6,300.00 | 6,176.61 | 29,455 |
| 2025-07-16 | 6,260.00 | 6,320.00 | 6,160.00 | 6,310.00 | 6,186.41 | 25,607 |
| 2025-07-15 | 6,330.00 | 6,330.00 | 6,190.00 | 6,290.00 | 6,166.80 | 27,160 |
| 2025-07-14 | 6,160.00 | 6,270.00 | 6,110.00 | 6,270.00 | 6,147.19 | 32,547 |
| 2025-07-11 | 6,130.00 | 6,220.00 | 6,120.00 | 6,160.00 | 6,039.35 | 38,331 |
| 2025-07-10 | 6,160.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,049.15 | 26,020 |
| 2025-07-09 | 6,100.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,058.96 | 38,861 |
| 2025-07-08 | 6,140.00 | 6,190.00 | 6,060.00 | 6,150.00 | 6,029.54 | 35,219 |
| 2025-07-07 | 6,260.00 | 6,320.00 | 6,090.00 | 6,140.00 | 6,019.74 | 61,481 |
| 2025-07-04 | 5,950.00 | 7,190.00 | 5,940.00 | 6,200.00 | 6,078.56 | 1,068,948 |
| 2025-07-03 | 5,890.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,833.46 | 5,276 |
| 2025-07-02 | 5,830.00 | 5,890.00 | 5,770.00 | 5,890.00 | 5,774.64 | 10,122 |
| 2025-07-01 | 5,760.00 | 5,860.00 | 5,720.00 | 5,820.00 | 5,706.01 | 13,739 |
| 2025-06-30 | 5,710.00 | 5,750.00 | 5,680.00 | 5,740.00 | 5,627.57 | 7,248 |
| 2025-06-27 | 5,840.00 | 5,870.00 | 5,700.00 | 5,760.00 | 5,647.18 | 23,886 |
| 2025-06-26 | 5,890.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,764.83 | 11,333 |
| 2025-06-25 | 5,870.00 | 5,920.00 | 5,830.00 | 5,870.00 | 5,755.03 | 13,369 |
| 2025-06-24 | 5,870.00 | 5,890.00 | 5,810.00 | 5,870.00 | 5,755.03 | 17,508 |
| 2025-06-23 | 5,930.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,715.81 | 10,553 |
| 2025-06-20 | 6,000.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,823.66 | 5,873 |
| 2025-06-19 | 6,000.00 | 6,020.00 | 5,940.00 | 5,960.00 | 5,843.26 | 9,767 |
| 2025-06-18 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 5,892.29 | 12,792 |
| 2025-06-17 | 5,990.00 | 6,050.00 | 5,940.00 | 6,050.00 | 5,931.50 | 13,513 |
| 2025-06-16 | 5,990.00 | 6,090.00 | 5,920.00 | 6,060.00 | 5,941.31 | 85,758 |
| 2025-06-13 | 6,030.00 | 6,080.00 | 5,870.00 | 5,990.00 | 5,872.68 | 17,877 |
| 2025-06-12 | 5,990.00 | 6,100.00 | 5,930.00 | 6,050.00 | 5,931.50 | 8,721 |
| 2025-06-11 | 5,980.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,872.68 | 9,248 |
| 2025-06-10 | 5,940.00 | 6,000.00 | 5,890.00 | 5,960.00 | 5,843.26 | 6,812 |
| 2025-06-09 | 5,950.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,804.05 | 11,432 |
| 2025-06-05 | 5,910.00 | 5,950.00 | 5,880.00 | 5,950.00 | 5,833.46 | 9,389 |
| 2025-06-04 | 5,820.00 | 5,950.00 | 5,810.00 | 5,950.00 | 5,833.46 | 8,449 |
| 2025-06-02 | 5,870.00 | 5,910.00 | 5,830.00 | 5,830.00 | 5,715.81 | 11,176 |
| 2025-05-30 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,813.85 | 6,382 |
| 2025-05-29 | 5,730.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,745.22 | 8,841 |
| 2025-05-28 | 5,690.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,656.99 | 9,190 |
| 2025-05-27 | 5,630.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,578.55 | 7,988 |
| 2025-05-26 | 5,650.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,607.97 | 9,987 |
| 2025-05-23 | 5,730.00 | 5,730.00 | 5,630.00 | 5,700.00 | 5,588.36 | 7,944 |
| 2025-05-22 | 5,720.00 | 5,750.00 | 5,630.00 | 5,700.00 | 5,588.36 | 7,394 |
| 2025-05-21 | 5,660.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,607.97 | 3,745 |
| 2025-05-20 | 5,670.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,617.77 | 16,500 |
| 2025-05-19 | 5,850.00 | 5,870.00 | 5,650.00 | 5,650.00 | 5,539.34 | 12,724 |
| 2025-05-16 | 5,970.00 | 5,970.00 | 5,780.00 | 5,880.00 | 5,764.83 | 16,020 |
| 2025-05-15 | 5,810.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,853.07 | 6,848 |
| 2025-05-14 | 5,870.00 | 5,870.00 | 5,740.00 | 5,870.00 | 5,755.03 | 12,760 |
| 2025-05-13 | 5,960.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,755.03 | 6,108 |
| 2025-05-12 | 5,950.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,764.83 | 13,173 |
| 2025-05-09 | 5,810.00 | 5,910.00 | 5,670.00 | 5,880.00 | 5,764.83 | 17,069 |
| 2025-05-08 | 5,760.00 | 5,790.00 | 5,700.00 | 5,780.00 | 5,666.79 | 6,527 |
| 2025-05-07 | 5,790.00 | 5,790.00 | 5,720.00 | 5,760.00 | 5,647.18 | 7,771 |
| 2025-05-02 | 5,570.00 | 5,740.00 | 5,520.00 | 5,740.00 | 5,627.57 | 14,759 |
| 2025-04-30 | 5,590.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,480.51 | 13,801 |
| 2025-04-29 | 5,570.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,509.92 | 10,419 |
| 2025-04-28 | 5,620.00 | 5,660.00 | 5,540.00 | 5,540.00 | 5,431.49 | 13,542 |
| 2025-04-25 | 5,700.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,549.14 | 15,761 |
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.