INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,680.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,529.53 | 12,709 |
| 2025-01-22 | 5,670.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,558.94 | 4,901 |
| 2025-01-21 | 5,690.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,568.75 | 6,184 |
| 2025-01-20 | 5,600.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,578.55 | 7,897 |
| 2025-01-17 | 5,690.00 | 5,760.00 | 5,540.00 | 5,690.00 | 5,578.55 | 16,360 |
| 2025-01-16 | 5,750.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,627.57 | 4,129 |
| 2025-01-15 | 5,750.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,607.97 | 6,753 |
| 2025-01-14 | 5,730.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,637.38 | 6,363 |
| 2025-01-13 | 5,680.00 | 5,820.00 | 5,680.00 | 5,750.00 | 5,637.38 | 14,421 |
| 2025-01-10 | 5,590.00 | 5,680.00 | 5,520.00 | 5,650.00 | 5,539.34 | 6,371 |
| 2025-01-09 | 5,590.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,480.51 | 3,682 |
| 2025-01-08 | 5,590.00 | 5,610.00 | 5,450.00 | 5,610.00 | 5,500.12 | 15,283 |
| 2025-01-07 | 5,540.00 | 5,650.00 | 5,480.00 | 5,590.00 | 5,480.51 | 10,781 |
| 2025-01-06 | 5,740.00 | 5,740.00 | 5,310.00 | 5,540.00 | 5,431.49 | 51,347 |
| 2025-01-03 | 5,590.00 | 5,750.00 | 5,590.00 | 5,740.00 | 5,627.57 | 5,038 |
| 2025-01-02 | 5,720.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,480.51 | 8,599 |
| 2024-12-30 | 5,600.00 | 5,770.00 | 5,570.00 | 5,770.00 | 5,656.99 | 13,689 |
| 2024-12-27 | 5,840.00 | 5,890.00 | 5,660.00 | 5,720.00 | 5,607.97 | 8,885 |
| 2024-12-26 | 5,760.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,598.16 | 8,467 |
| 2024-12-24 | 5,830.00 | 5,840.00 | 5,700.00 | 5,820.00 | 5,531.63 | 6,570 |
| 2024-12-23 | 5,720.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,550.64 | 5,725 |
| 2024-12-20 | 5,820.00 | 5,840.00 | 5,680.00 | 5,830.00 | 5,541.13 | 11,518 |
| 2024-12-19 | 5,850.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,579.15 | 7,533 |
| 2024-12-18 | 5,790.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,531.63 | 16,286 |
| 2024-12-17 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 5,493.61 | 12,476 |
| 2024-12-16 | 5,700.00 | 5,780.00 | 5,640.00 | 5,780.00 | 5,493.61 | 8,268 |
| 2024-12-13 | 5,690.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,408.07 | 7,018 |
| 2024-12-12 | 5,700.00 | 5,780.00 | 5,610.00 | 5,660.00 | 5,379.56 | 9,162 |
| 2024-12-11 | 5,540.00 | 5,780.00 | 5,500.00 | 5,690.00 | 5,408.07 | 10,829 |
| 2024-12-10 | 5,400.00 | 5,550.00 | 5,370.00 | 5,540.00 | 5,265.50 | 19,991 |
| 2024-12-09 | 5,490.00 | 5,690.00 | 5,340.00 | 5,400.00 | 5,132.44 | 24,946 |
| 2024-12-06 | 5,650.00 | 5,740.00 | 5,410.00 | 5,690.00 | 5,408.07 | 20,552 |
| 2024-12-05 | 5,560.00 | 5,700.00 | 5,530.00 | 5,700.00 | 5,417.58 | 19,817 |
| 2024-12-04 | 5,470.00 | 5,610.00 | 5,360.00 | 5,610.00 | 5,332.03 | 21,121 |
| 2024-12-03 | 5,440.00 | 5,470.00 | 5,340.00 | 5,470.00 | 5,198.97 | 24,707 |
| 2024-12-02 | 5,520.00 | 5,590.00 | 5,260.00 | 5,460.00 | 5,189.47 | 56,702 |
| 2024-11-29 | 5,570.00 | 5,610.00 | 5,440.00 | 5,610.00 | 5,332.03 | 23,782 |
| 2024-11-28 | 5,570.00 | 5,650.00 | 5,480.00 | 5,570.00 | 5,294.02 | 40,165 |
| 2024-11-27 | 5,590.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,398.57 | 46,687 |
| 2024-11-26 | 5,740.00 | 5,810.00 | 5,520.00 | 5,650.00 | 5,370.05 | 22,490 |
| 2024-11-25 | 5,710.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,408.07 | 45,428 |
| 2024-11-22 | 5,900.00 | 5,900.00 | 5,470.00 | 5,730.00 | 5,446.09 | 109,449 |
| 2024-11-21 | 6,350.00 | 6,350.00 | 5,890.00 | 5,910.00 | 5,617.17 | 50,467 |
| 2024-11-20 | 6,340.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,035.37 | 4,434 |
| 2024-11-19 | 6,340.00 | 6,380.00 | 6,120.00 | 6,340.00 | 6,025.86 | 7,042 |
| 2024-11-18 | 6,240.00 | 6,370.00 | 6,070.00 | 6,340.00 | 6,025.86 | 18,041 |
| 2024-11-15 | 6,710.00 | 6,710.00 | 5,800.00 | 6,390.00 | 6,073.39 | 124,410 |
| 2024-11-14 | 6,780.00 | 6,780.00 | 6,640.00 | 6,770.00 | 6,434.56 | 6,868 |
| 2024-11-13 | 6,860.00 | 6,910.00 | 6,620.00 | 6,780.00 | 6,444.06 | 11,762 |
| 2024-11-12 | 6,950.00 | 6,950.00 | 6,580.00 | 6,920.00 | 6,577.13 | 22,848 |
| 2024-11-11 | 7,050.00 | 7,050.00 | 6,860.00 | 6,950.00 | 6,605.64 | 6,035 |
| 2024-11-08 | 7,070.00 | 7,120.00 | 6,980.00 | 7,050.00 | 6,700.69 | 5,097 |
| 2024-11-07 | 7,040.00 | 7,050.00 | 6,910.00 | 7,030.00 | 6,681.68 | 6,447 |
| 2024-11-06 | 7,060.00 | 7,090.00 | 6,900.00 | 7,040.00 | 6,691.18 | 7,016 |
| 2024-11-05 | 7,020.00 | 7,050.00 | 7,000.00 | 7,050.00 | 6,700.69 | 4,706 |
| 2024-11-04 | 6,970.00 | 7,040.00 | 6,930.00 | 7,020.00 | 6,672.17 | 8,777 |
| 2024-11-01 | 6,810.00 | 6,980.00 | 6,800.00 | 6,970.00 | 6,624.65 | 6,140 |
| 2024-10-31 | 6,970.00 | 6,980.00 | 6,840.00 | 6,980.00 | 6,634.15 | 8,885 |
| 2024-10-30 | 7,100.00 | 7,100.00 | 6,880.00 | 6,990.00 | 6,643.66 | 6,753 |
| 2024-10-29 | 7,090.00 | 7,090.00 | 6,890.00 | 7,060.00 | 6,710.19 | 11,498 |
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.