INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,700.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,558.94 | 8,398 |
| 2025-04-23 | 5,650.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,558.94 | 7,408 |
| 2025-04-22 | 5,670.00 | 5,680.00 | 5,580.00 | 5,660.00 | 5,549.14 | 12,669 |
| 2025-04-21 | 5,660.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,549.14 | 5,250 |
| 2025-04-18 | 5,530.00 | 5,690.00 | 5,500.00 | 5,660.00 | 5,549.14 | 22,706 |
| 2025-04-17 | 5,610.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,480.51 | 14,934 |
| 2025-04-16 | 5,740.00 | 5,790.00 | 5,650.00 | 5,650.00 | 5,539.34 | 18,355 |
| 2025-04-15 | 5,550.00 | 6,430.00 | 5,530.00 | 5,740.00 | 5,627.57 | 397,536 |
| 2025-04-14 | 5,440.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,392.27 | 2,649 |
| 2025-04-11 | 5,470.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,343.25 | 6,531 |
| 2025-04-10 | 5,460.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,362.86 | 11,162 |
| 2025-04-09 | 5,480.00 | 5,540.00 | 5,370.00 | 5,450.00 | 5,343.25 | 8,301 |
| 2025-04-08 | 5,610.00 | 5,610.00 | 5,450.00 | 5,520.00 | 5,411.88 | 7,721 |
| 2025-04-07 | 5,420.00 | 5,650.00 | 5,310.00 | 5,650.00 | 5,539.34 | 13,502 |
| 2025-04-04 | 5,580.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,529.53 | 8,268 |
| 2025-04-03 | 5,520.00 | 5,580.00 | 5,410.00 | 5,580.00 | 5,470.71 | 8,480 |
| 2025-04-02 | 5,640.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,470.71 | 5,011 |
| 2025-04-01 | 5,530.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,519.73 | 7,907 |
| 2025-03-31 | 5,410.00 | 5,620.00 | 5,410.00 | 5,620.00 | 5,509.92 | 15,878 |
| 2025-03-28 | 5,700.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,509.92 | 7,103 |
| 2025-03-27 | 5,720.00 | 5,750.00 | 5,670.00 | 5,690.00 | 5,578.55 | 5,112 |
| 2025-03-26 | 5,860.00 | 5,860.00 | 5,660.00 | 5,760.00 | 5,647.18 | 25,236 |
| 2025-03-25 | 5,850.00 | 6,400.00 | 5,740.00 | 5,840.00 | 5,725.61 | 124,363 |
| 2025-03-24 | 5,710.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,627.57 | 10,186 |
| 2025-03-21 | 5,690.00 | 5,720.00 | 5,610.00 | 5,720.00 | 5,607.97 | 6,588 |
| 2025-03-20 | 5,750.00 | 5,750.00 | 5,680.00 | 5,720.00 | 5,607.97 | 6,948 |
| 2025-03-19 | 5,740.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,607.97 | 5,024 |
| 2025-03-18 | 5,720.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,607.97 | 6,101 |
| 2025-03-17 | 5,720.00 | 5,750.00 | 5,640.00 | 5,720.00 | 5,607.97 | 8,808 |
| 2025-03-14 | 5,650.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,578.55 | 14,314 |
| 2025-03-13 | 5,660.00 | 5,710.00 | 5,590.00 | 5,650.00 | 5,539.34 | 14,567 |
| 2025-03-12 | 5,660.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,549.14 | 19,269 |
| 2025-03-11 | 5,800.00 | 5,800.00 | 5,560.00 | 5,720.00 | 5,607.97 | 14,120 |
| 2025-03-10 | 5,860.00 | 5,860.00 | 5,690.00 | 5,820.00 | 5,706.01 | 20,839 |
| 2025-03-07 | 5,820.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,745.22 | 3,820 |
| 2025-03-06 | 5,830.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,764.83 | 7,711 |
| 2025-03-05 | 5,820.00 | 5,880.00 | 5,810.00 | 5,880.00 | 5,764.83 | 5,524 |
| 2025-03-04 | 5,890.00 | 5,920.00 | 5,810.00 | 5,820.00 | 5,706.01 | 4,285 |
| 2025-02-28 | 5,920.00 | 6,040.00 | 5,840.00 | 5,920.00 | 5,804.05 | 8,748 |
| 2025-02-27 | 5,930.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,862.87 | 4,634 |
| 2025-02-26 | 5,920.00 | 5,980.00 | 5,520.00 | 5,980.00 | 5,862.87 | 151,948 |
| 2025-02-25 | 5,860.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,833.46 | 15,281 |
| 2025-02-24 | 5,960.00 | 5,960.00 | 5,780.00 | 5,950.00 | 5,833.46 | 10,099 |
| 2025-02-21 | 5,890.00 | 6,060.00 | 5,890.00 | 5,930.00 | 5,813.85 | 11,698 |
| 2025-02-20 | 5,930.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,774.64 | 8,883 |
| 2025-02-19 | 5,920.00 | 5,960.00 | 5,840.00 | 5,930.00 | 5,813.85 | 15,071 |
| 2025-02-18 | 5,920.00 | 5,990.00 | 5,820.00 | 5,940.00 | 5,823.66 | 14,097 |
| 2025-02-17 | 5,950.00 | 5,980.00 | 5,840.00 | 5,940.00 | 5,823.66 | 16,874 |
| 2025-02-14 | 5,700.00 | 6,780.00 | 5,700.00 | 5,920.00 | 5,804.05 | 284,838 |
| 2025-02-13 | 5,690.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,637.38 | 9,499 |
| 2025-02-12 | 5,680.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,578.55 | 14,723 |
| 2025-02-11 | 5,660.00 | 5,690.00 | 5,590.00 | 5,680.00 | 5,568.75 | 3,779 |
| 2025-02-10 | 5,580.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,519.73 | 3,442 |
| 2025-02-07 | 5,660.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,539.34 | 7,685 |
| 2025-02-06 | 5,640.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,549.14 | 2,592 |
| 2025-02-05 | 5,580.00 | 5,650.00 | 5,570.00 | 5,640.00 | 5,529.53 | 5,742 |
| 2025-02-04 | 5,600.00 | 5,650.00 | 5,580.00 | 5,580.00 | 5,470.71 | 10,398 |
| 2025-02-03 | 5,680.00 | 5,680.00 | 5,450.00 | 5,670.00 | 5,558.94 | 8,795 |
| 2025-01-31 | 5,640.00 | 5,700.00 | 5,570.00 | 5,680.00 | 5,568.75 | 11,583 |
| 2025-01-24 | 5,580.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,529.53 | 6,459 |
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.