INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 7,470.00
+540.00 (7.79%)
Dec 19, 2025, 3:30 PM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,930.00 | 7,470.00 | 6,760.00 | 7,470.00 | 7,470.00 | 7.79% | 136,056 |
| Dec 18, 2025 | 6,820.00 | 6,930.00 | 6,660.00 | 6,930.00 | 6,930.00 | 0.87% | 16,687 |
| Dec 17, 2025 | 6,950.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,870.00 | -1.15% | 42,877 |
| Dec 16, 2025 | 6,790.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1.16% | 51,741 |
| Dec 15, 2025 | 6,450.00 | 6,890.00 | 6,420.00 | 6,870.00 | 6,870.00 | 5.37% | 82,645 |
| Dec 12, 2025 | 6,540.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,520.00 | -0.31% | 12,920 |
| Dec 11, 2025 | 6,430.00 | 6,540.00 | 6,320.00 | 6,540.00 | 6,540.00 | 3.65% | 19,554 |
| Dec 10, 2025 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | -4.25% | 33,485 |
| Dec 9, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.38% | 33,079 |
| Dec 8, 2025 | 6,390.00 | 6,540.00 | 6,180.00 | 6,500.00 | 6,500.00 | 1.88% | 82,428 |
| Dec 5, 2025 | 6,110.00 | 6,880.00 | 6,030.00 | 6,380.00 | 6,380.00 | 6.16% | 443,691 |
| Dec 4, 2025 | 6,050.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.48% | 13,321 |
| Dec 3, 2025 | 6,090.00 | 6,100.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.83% | 15,427 |
| Dec 2, 2025 | 6,130.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 12,919 |
| Dec 1, 2025 | 6,170.00 | 6,170.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.66% | 8,429 |
| Nov 28, 2025 | 6,050.00 | 6,090.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.66% | 6,267 |
| Nov 27, 2025 | 6,040.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 2,979 |
| Nov 26, 2025 | 6,170.00 | 6,170.00 | 6,040.00 | 6,040.00 | 6,040.00 | -2.11% | 15,619 |
| Nov 25, 2025 | 6,140.00 | 6,230.00 | 6,040.00 | 6,170.00 | 6,170.00 | 0.65% | 8,480 |
| Nov 24, 2025 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.49% | 6,891 |
| Nov 21, 2025 | 6,060.00 | 6,110.00 | 5,930.00 | 6,100.00 | 6,100.00 | 0.66% | 10,855 |
| Nov 20, 2025 | 6,090.00 | 6,090.00 | 5,940.00 | 6,060.00 | 6,060.00 | 0.66% | 6,935 |
| Nov 19, 2025 | 5,880.00 | 6,020.00 | 5,800.00 | 6,020.00 | 6,020.00 | 2.21% | 14,499 |
| Nov 18, 2025 | 5,970.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,890.00 | -1.34% | 26,497 |
| Nov 17, 2025 | 6,030.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.00% | 11,199 |
| Nov 14, 2025 | 6,020.00 | 6,150.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.82% | 22,548 |
| Nov 13, 2025 | 6,170.00 | 6,180.00 | 6,030.00 | 6,080.00 | 6,080.00 | -0.16% | 7,588 |
| Nov 12, 2025 | 6,000.00 | 6,100.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.50% | 7,641 |
| Nov 11, 2025 | 5,980.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.33% | 8,093 |
| Nov 10, 2025 | 5,920.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.01% | 9,271 |
| Nov 7, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,920.00 | -0.34% | 49,358 |
| Nov 6, 2025 | 5,890.00 | 5,960.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.19% | 7,349 |
| Nov 5, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,870.00 | 5,870.00 | -1.18% | 23,157 |
| Nov 4, 2025 | 5,890.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 13,347 |
| Nov 3, 2025 | 6,180.00 | 6,220.00 | 5,900.00 | 5,940.00 | 5,940.00 | -3.88% | 50,753 |
| Oct 31, 2025 | 6,150.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.64% | 13,236 |
| Oct 30, 2025 | 6,250.00 | 6,490.00 | 5,700.00 | 6,220.00 | 6,220.00 | -0.48% | 63,386 |
| Oct 29, 2025 | 6,420.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.64% | 10,671 |
| Oct 28, 2025 | 6,400.00 | 6,400.00 | 6,290.00 | 6,290.00 | 6,290.00 | -1.72% | 15,945 |
| Oct 27, 2025 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.08% | 20,938 |
| Oct 24, 2025 | 6,570.00 | 6,660.00 | 6,400.00 | 6,470.00 | 6,470.00 | -1.52% | 27,597 |
| Oct 23, 2025 | 6,570.00 | 6,590.00 | 6,480.00 | 6,570.00 | 6,570.00 | - | 11,406 |
| Oct 22, 2025 | 6,460.00 | 6,570.00 | 6,350.00 | 6,570.00 | 6,570.00 | 1.55% | 16,680 |
| Oct 21, 2025 | 6,520.00 | 6,580.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.92% | 16,115 |
| Oct 20, 2025 | 6,540.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,530.00 | - | 18,938 |
| Oct 17, 2025 | 6,590.00 | 6,590.00 | 6,320.00 | 6,530.00 | 6,530.00 | 0.46% | 18,869 |
| Oct 16, 2025 | 6,620.00 | 6,690.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.62% | 33,508 |
| Oct 15, 2025 | 6,340.00 | 6,470.00 | 6,290.00 | 6,460.00 | 6,460.00 | 1.89% | 10,485 |
| Oct 14, 2025 | 6,290.00 | 6,380.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.44% | 9,404 |
| Oct 13, 2025 | 6,320.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.19% | 18,072 |