INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 7,970.00
+320.00 (4.18%)
At close: Apr 8, 2026
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 7,850.00 | 8,010.00 | 7,790.00 | 7,970.00 | 7,970.00 | 4.18% | 21,465 |
| Apr 7, 2026 | 7,690.00 | 7,770.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.79% | 24,421 |
| Apr 6, 2026 | 7,930.00 | 7,930.00 | 7,530.00 | 7,590.00 | 7,590.00 | -1.56% | 21,348 |
| Apr 3, 2026 | 7,760.00 | 7,880.00 | 7,650.00 | 7,710.00 | 7,710.00 | 0.39% | 16,441 |
| Apr 2, 2026 | 8,050.00 | 8,080.00 | 7,600.00 | 7,680.00 | 7,680.00 | -4.95% | 66,558 |
| Apr 1, 2026 | 8,000.00 | 8,160.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.62% | 34,359 |
| Mar 31, 2026 | 8,020.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 0.12% | 20,256 |
| Mar 30, 2026 | 7,870.00 | 8,050.00 | 7,710.00 | 8,020.00 | 8,020.00 | 0.38% | 12,629 |
| Mar 27, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,990.00 | 7,990.00 | -1.24% | 26,195 |
| Mar 26, 2026 | 8,210.00 | 8,210.00 | 7,900.00 | 8,090.00 | 8,090.00 | -0.49% | 12,059 |
| Mar 25, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1.25% | 16,285 |
| Mar 24, 2026 | 7,960.00 | 8,200.00 | 7,860.00 | 8,030.00 | 8,030.00 | 0.88% | 18,463 |
| Mar 23, 2026 | 8,050.00 | 8,270.00 | 7,630.00 | 7,960.00 | 7,960.00 | -1.24% | 40,969 |
| Mar 20, 2026 | 7,980.00 | 8,110.00 | 7,850.00 | 8,060.00 | 8,060.00 | 1.77% | 24,498 |
| Mar 19, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | -3.30% | 14,969 |
| Mar 18, 2026 | 8,020.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 2.25% | 22,048 |
| Mar 17, 2026 | 8,100.00 | 8,100.00 | 7,890.00 | 8,010.00 | 8,010.00 | 3.09% | 19,179 |
| Mar 16, 2026 | 7,970.00 | 8,090.00 | 7,770.00 | 7,770.00 | 7,770.00 | -3.72% | 36,648 |
| Mar 13, 2026 | 8,080.00 | 8,160.00 | 7,920.00 | 8,070.00 | 8,070.00 | -1.34% | 16,308 |
| Mar 12, 2026 | 8,030.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 1.87% | 14,189 |
| Mar 11, 2026 | 7,610.00 | 8,090.00 | 7,570.00 | 8,030.00 | 8,030.00 | 5.94% | 42,413 |
| Mar 10, 2026 | 7,580.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,580.00 | 2.71% | 21,562 |
| Mar 9, 2026 | 8,130.00 | 8,130.00 | 7,210.00 | 7,380.00 | 7,380.00 | -6.23% | 35,310 |
| Mar 6, 2026 | 7,770.00 | 7,940.00 | 7,420.00 | 7,870.00 | 7,870.00 | 1.29% | 42,932 |
| Mar 5, 2026 | 7,330.00 | 7,880.00 | 7,330.00 | 7,770.00 | 7,770.00 | 7.92% | 38,426 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,070.00 | 7,200.00 | 7,200.00 | -11.66% | 102,122 |
| Mar 3, 2026 | 8,390.00 | 8,390.00 | 8,010.00 | 8,150.00 | 8,150.00 | -3.55% | 64,682 |
| Feb 27, 2026 | 8,500.00 | 8,500.00 | 8,170.00 | 8,450.00 | 8,450.00 | -0.94% | 58,761 |
| Feb 26, 2026 | 8,550.00 | 8,570.00 | 8,160.00 | 8,530.00 | 8,530.00 | 0.59% | 104,128 |
| Feb 25, 2026 | 8,420.00 | 8,900.00 | 8,420.00 | 8,480.00 | 8,480.00 | 0.59% | 91,818 |
| Feb 24, 2026 | 8,520.00 | 8,520.00 | 8,230.00 | 8,430.00 | 8,430.00 | -1.17% | 31,589 |
| Feb 23, 2026 | 8,210.00 | 8,620.00 | 8,210.00 | 8,530.00 | 8,530.00 | 3.90% | 108,460 |
| Feb 20, 2026 | 8,150.00 | 8,290.00 | 8,130.00 | 8,210.00 | 8,210.00 | 0.37% | 32,247 |
| Feb 19, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,180.00 | 8,180.00 | 1.49% | 46,993 |
| Feb 13, 2026 | 8,260.00 | 8,260.00 | 7,930.00 | 8,060.00 | 8,060.00 | -2.42% | 58,400 |
| Feb 12, 2026 | 8,410.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,260.00 | -1.90% | 48,641 |
| Feb 11, 2026 | 8,380.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.60% | 62,679 |
| Feb 10, 2026 | 8,420.00 | 8,570.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.59% | 46,138 |
| Feb 9, 2026 | 8,490.00 | 8,660.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.24% | 54,341 |
| Feb 6, 2026 | 8,370.00 | 8,400.00 | 7,870.00 | 8,400.00 | 8,400.00 | 0.24% | 75,684 |
| Feb 5, 2026 | 8,690.00 | 8,730.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.33% | 79,011 |
| Feb 4, 2026 | 8,640.00 | 8,850.00 | 8,500.00 | 8,580.00 | 8,580.00 | -0.69% | 80,150 |
| Feb 3, 2026 | 8,570.00 | 8,730.00 | 8,420.00 | 8,640.00 | 8,640.00 | 2.61% | 56,352 |
| Feb 2, 2026 | 8,830.00 | 8,900.00 | 8,420.00 | 8,420.00 | 8,420.00 | -4.64% | 91,598 |
| Jan 30, 2026 | 9,150.00 | 9,160.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.86% | 130,211 |
| Jan 29, 2026 | 9,330.00 | 9,330.00 | 8,980.00 | 9,090.00 | 9,090.00 | -2.57% | 165,135 |
| Jan 28, 2026 | 9,540.00 | 9,580.00 | 9,300.00 | 9,330.00 | 9,330.00 | -1.48% | 133,395 |
| Jan 27, 2026 | 9,480.00 | 9,590.00 | 9,220.00 | 9,470.00 | 9,470.00 | -0.63% | 137,343 |
| Jan 26, 2026 | 9,700.00 | 9,900.00 | 9,420.00 | 9,530.00 | 9,530.00 | -4.22% | 280,354 |
| Jan 23, 2026 | 13,040.00 | 13,040.00 | 9,950.00 | 9,950.00 | 9,950.00 | -22.69% | 733,618 |