INFAC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,050.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,738.70 | 9,910 |
| 2024-10-25 | 7,170.00 | 7,170.00 | 6,930.00 | 7,120.00 | 6,767.22 | 10,905 |
| 2024-10-24 | 7,180.00 | 7,240.00 | 6,940.00 | 7,170.00 | 6,814.74 | 23,502 |
| 2024-10-23 | 7,250.00 | 7,250.00 | 7,160.00 | 7,240.00 | 6,881.27 | 5,259 |
| 2024-10-22 | 7,320.00 | 7,320.00 | 7,130.00 | 7,230.00 | 6,871.77 | 7,791 |
| 2024-10-21 | 7,280.00 | 7,320.00 | 7,150.00 | 7,320.00 | 6,957.31 | 3,193 |
| 2024-10-18 | 7,360.00 | 7,360.00 | 7,120.00 | 7,280.00 | 6,919.29 | 13,665 |
| 2024-10-17 | 7,450.00 | 7,450.00 | 7,240.00 | 7,350.00 | 6,985.82 | 22,901 |
| 2024-10-16 | 7,680.00 | 7,680.00 | 7,370.00 | 7,540.00 | 7,166.41 | 16,521 |
| 2024-10-15 | 7,710.00 | 7,840.00 | 7,610.00 | 7,640.00 | 7,261.45 | 4,253 |
| 2024-10-14 | 7,740.00 | 7,740.00 | 7,570.00 | 7,670.00 | 7,289.97 | 6,056 |
| 2024-10-11 | 7,730.00 | 7,820.00 | 7,690.00 | 7,700.00 | 7,318.48 | 8,173 |
| 2024-10-10 | 7,960.00 | 7,990.00 | 7,700.00 | 7,800.00 | 7,413.52 | 6,335 |
| 2024-10-08 | 7,880.00 | 7,930.00 | 7,700.00 | 7,930.00 | 7,537.08 | 11,075 |
| 2024-10-07 | 7,810.00 | 7,910.00 | 7,720.00 | 7,880.00 | 7,489.56 | 5,564 |
| 2024-10-04 | 7,960.00 | 7,960.00 | 7,730.00 | 7,880.00 | 7,489.56 | 3,633 |
| 2024-10-02 | 7,960.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,527.58 | 8,601 |
| 2024-09-30 | 7,860.00 | 8,000.00 | 7,780.00 | 7,960.00 | 7,565.60 | 8,001 |
| 2024-09-27 | 8,040.00 | 8,040.00 | 7,810.00 | 8,000.00 | 7,603.61 | 16,407 |
| 2024-09-26 | 8,040.00 | 8,070.00 | 7,880.00 | 8,000.00 | 7,603.61 | 7,234 |
| 2024-09-25 | 8,050.00 | 8,070.00 | 7,790.00 | 8,040.00 | 7,641.63 | 7,006 |
| 2024-09-24 | 7,950.00 | 8,110.00 | 7,940.00 | 8,040.00 | 7,641.63 | 22,011 |
| 2024-09-23 | 7,930.00 | 8,000.00 | 7,850.00 | 8,000.00 | 7,603.61 | 8,925 |
| 2024-09-20 | 7,930.00 | 8,060.00 | 7,810.00 | 8,010.00 | 7,613.12 | 23,501 |
| 2024-09-19 | 7,710.00 | 7,950.00 | 7,710.00 | 7,890.00 | 7,499.06 | 29,355 |
| 2024-09-13 | 7,670.00 | 7,790.00 | 7,640.00 | 7,700.00 | 7,318.48 | 5,679 |
| 2024-09-12 | 7,430.00 | 7,700.00 | 7,300.00 | 7,670.00 | 7,289.97 | 10,914 |
| 2024-09-11 | 7,370.00 | 7,450.00 | 7,210.00 | 7,350.00 | 6,985.82 | 5,326 |
| 2024-09-10 | 7,380.00 | 7,490.00 | 7,220.00 | 7,390.00 | 7,023.84 | 1,720 |
| 2024-09-09 | 7,260.00 | 7,340.00 | 7,210.00 | 7,340.00 | 6,976.32 | 2,330 |
| 2024-09-06 | 7,200.00 | 7,380.00 | 7,150.00 | 7,270.00 | 6,909.78 | 3,805 |
| 2024-09-05 | 7,370.00 | 7,460.00 | 7,130.00 | 7,270.00 | 6,909.78 | 11,185 |
| 2024-09-04 | 7,690.00 | 7,690.00 | 7,200.00 | 7,330.00 | 6,966.81 | 36,205 |
| 2024-09-03 | 7,840.00 | 7,840.00 | 7,600.00 | 7,700.00 | 7,318.48 | 22,677 |
| 2024-09-02 | 7,900.00 | 7,920.00 | 7,740.00 | 7,860.00 | 7,470.55 | 6,963 |
| 2024-08-30 | 7,760.00 | 7,930.00 | 7,720.00 | 7,900.00 | 7,508.57 | 15,419 |
| 2024-08-29 | 7,670.00 | 7,770.00 | 7,500.00 | 7,760.00 | 7,375.51 | 13,156 |
| 2024-08-28 | 7,690.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,270.96 | 6,364 |
| 2024-08-27 | 7,620.00 | 7,680.00 | 7,510.00 | 7,650.00 | 7,270.96 | 8,459 |
| 2024-08-26 | 7,690.00 | 7,700.00 | 7,450.00 | 7,620.00 | 7,242.44 | 7,926 |
| 2024-08-23 | 7,620.00 | 7,660.00 | 7,430.00 | 7,630.00 | 7,251.95 | 5,035 |
| 2024-08-22 | 7,620.00 | 7,620.00 | 7,400.00 | 7,620.00 | 7,242.44 | 4,559 |
| 2024-08-21 | 7,540.00 | 7,650.00 | 7,440.00 | 7,620.00 | 7,242.44 | 9,420 |
| 2024-08-20 | 7,300.00 | 7,550.00 | 7,280.00 | 7,540.00 | 7,166.41 | 17,166 |
| 2024-08-19 | 7,430.00 | 7,430.00 | 7,200.00 | 7,310.00 | 6,947.80 | 125,405 |
| 2024-08-16 | 7,430.00 | 7,700.00 | 7,280.00 | 7,450.00 | 7,080.87 | 37,353 |
| 2024-08-14 | 7,320.00 | 7,420.00 | 7,120.00 | 7,390.00 | 7,023.84 | 13,202 |
| 2024-08-13 | 7,240.00 | 7,310.00 | 7,040.00 | 7,290.00 | 6,928.79 | 22,512 |
| 2024-08-12 | 7,090.00 | 7,240.00 | 7,030.00 | 7,210.00 | 6,852.76 | 9,447 |
| 2024-08-09 | 6,950.00 | 7,190.00 | 6,950.00 | 7,090.00 | 6,738.70 | 13,130 |
| 2024-08-08 | 6,950.00 | 7,030.00 | 6,800.00 | 7,020.00 | 6,672.17 | 3,498 |
| 2024-08-07 | 6,980.00 | 7,050.00 | 6,770.00 | 7,020.00 | 6,672.17 | 11,935 |
| 2024-08-06 | 6,640.00 | 7,120.00 | 6,640.00 | 6,980.00 | 6,634.15 | 30,793 |
| 2024-08-05 | 7,450.00 | 7,450.00 | 6,500.00 | 6,790.00 | 6,453.57 | 50,046 |
| 2024-08-02 | 7,470.00 | 7,530.00 | 7,300.00 | 7,460.00 | 7,090.37 | 12,701 |
| 2024-08-01 | 7,420.00 | 7,590.00 | 7,420.00 | 7,550.00 | 7,175.91 | 4,282 |
| 2024-07-31 | 7,400.00 | 7,490.00 | 7,360.00 | 7,490.00 | 7,118.88 | 8,881 |
| 2024-07-30 | 7,530.00 | 7,600.00 | 7,430.00 | 7,430.00 | 7,061.86 | 11,930 |
| 2024-07-29 | 7,640.00 | 7,680.00 | 7,540.00 | 7,600.00 | 7,223.43 | 7,278 |
| 2024-07-26 | 7,670.00 | 7,670.00 | 7,430.00 | 7,600.00 | 7,223.43 | 21,535 |
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.