INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 8,420.00
-410.00 (-4.64%)
Feb 2, 2026, 3:30 PM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,150.00 | 9,160.00 | 8,710.00 | 8,830.00 | 8,830.00 | -2.86% | 129,436 |
| Jan 29, 2026 | 9,330.00 | 9,330.00 | 8,980.00 | 9,090.00 | 9,090.00 | -2.57% | 164,035 |
| Jan 28, 2026 | 9,540.00 | 9,580.00 | 9,300.00 | 9,330.00 | 9,330.00 | -1.48% | 133,115 |
| Jan 27, 2026 | 9,480.00 | 9,590.00 | 9,220.00 | 9,470.00 | 9,470.00 | -0.63% | 135,046 |
| Jan 26, 2026 | 9,700.00 | 9,900.00 | 9,420.00 | 9,530.00 | 9,530.00 | -4.22% | 279,647 |
| Jan 23, 2026 | 13,040.00 | 13,040.00 | 9,950.00 | 9,950.00 | 9,950.00 | -22.69% | 728,741 |
| Jan 22, 2026 | 13,300.00 | 13,560.00 | 12,820.00 | 12,870.00 | 12,870.00 | -2.35% | 87,316 |
| Jan 21, 2026 | 12,760.00 | 13,350.00 | 12,420.00 | 13,180.00 | 13,180.00 | 2.81% | 117,586 |
| Jan 20, 2026 | 13,100.00 | 13,190.00 | 12,300.00 | 12,820.00 | 12,820.00 | -1.23% | 88,683 |
| Jan 19, 2026 | 12,600.00 | 13,260.00 | 12,200.00 | 12,980.00 | 12,980.00 | 3.02% | 109,406 |
| Jan 16, 2026 | 12,740.00 | 12,850.00 | 11,900.00 | 12,600.00 | 12,600.00 | -0.32% | 108,300 |
| Jan 15, 2026 | 12,160.00 | 12,640.00 | 11,610.00 | 12,640.00 | 12,640.00 | 2.60% | 126,579 |
| Jan 14, 2026 | 12,300.00 | 12,440.00 | 11,880.00 | 12,320.00 | 12,320.00 | -0.24% | 72,940 |
| Jan 13, 2026 | 11,720.00 | 12,770.00 | 11,560.00 | 12,350.00 | 12,350.00 | 5.29% | 169,432 |
| Jan 12, 2026 | 11,700.00 | 11,870.00 | 11,160.00 | 11,730.00 | 11,730.00 | 0.26% | 93,795 |
| Jan 9, 2026 | 10,540.00 | 12,100.00 | 10,230.00 | 11,700.00 | 11,700.00 | 9.86% | 314,877 |
| Jan 8, 2026 | 10,890.00 | 10,900.00 | 10,100.00 | 10,650.00 | 10,650.00 | -2.92% | 103,661 |
| Jan 7, 2026 | 11,040.00 | 11,250.00 | 10,250.00 | 10,970.00 | 10,970.00 | -0.27% | 124,230 |
| Jan 6, 2026 | 10,860.00 | 11,200.00 | 10,470.00 | 11,000.00 | 11,000.00 | 1.29% | 121,734 |
| Jan 5, 2026 | 9,990.00 | 11,230.00 | 9,900.00 | 10,860.00 | 10,860.00 | 9.81% | 344,078 |
| Jan 2, 2026 | 8,950.00 | 9,890.00 | 8,680.00 | 9,890.00 | 9,890.00 | 10.38% | 234,554 |
| Dec 30, 2025 | 8,730.00 | 9,340.00 | 8,600.00 | 8,960.00 | 8,960.00 | 2.63% | 79,594 |
| Dec 29, 2025 | 9,380.00 | 9,400.00 | 8,600.00 | 8,730.00 | 8,730.00 | -5.01% | 137,996 |
| Dec 26, 2025 | 8,550.00 | 9,320.00 | 8,360.00 | 9,190.00 | 9,190.00 | 8.76% | 259,453 |
| Dec 24, 2025 | 8,780.00 | 9,050.00 | 8,300.00 | 8,450.00 | 8,450.00 | -4.52% | 144,770 |
| Dec 23, 2025 | 9,000.00 | 9,000.00 | 8,210.00 | 8,850.00 | 8,850.00 | 1.03% | 201,251 |
| Dec 22, 2025 | 7,480.00 | 8,890.00 | 7,400.00 | 8,760.00 | 8,760.00 | 17.27% | 365,257 |
| 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 |