INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 5,940.00
-240.00 (-3.88%)
At close: Nov 3, 2025
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,890.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 14,742 |
| 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 | - | 19,239 |
| 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% | 11,708 |
| 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% | 20,004 |
| Oct 10, 2025 | 6,440.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.78% | 19,845 |
| Oct 2, 2025 | 6,330.00 | 6,450.00 | 6,240.00 | 6,440.00 | 6,440.00 | 1.74% | 10,031 |
| Oct 1, 2025 | 6,270.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.96% | 8,348 |
| Sep 30, 2025 | 6,290.00 | 6,290.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.32% | 5,827 |
| Sep 29, 2025 | 6,450.00 | 6,450.00 | 6,200.00 | 6,290.00 | 6,290.00 | -2.63% | 46,255 |
| Sep 26, 2025 | 6,490.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,460.00 | -0.46% | 22,926 |
| Sep 25, 2025 | 6,550.00 | 6,550.00 | 6,420.00 | 6,490.00 | 6,490.00 | 0.46% | 7,105 |
| Sep 24, 2025 | 6,580.00 | 6,670.00 | 6,460.00 | 6,460.00 | 6,460.00 | -1.82% | 12,570 |
| Sep 23, 2025 | 6,770.00 | 6,770.00 | 6,570.00 | 6,580.00 | 6,580.00 | -2.08% | 12,696 |
| Sep 22, 2025 | 6,630.00 | 6,720.00 | 6,530.00 | 6,720.00 | 6,720.00 | 2.13% | 27,274 |
| Sep 19, 2025 | 6,620.00 | 6,730.00 | 6,520.00 | 6,580.00 | 6,580.00 | 0.30% | 16,564 |
| Sep 18, 2025 | 6,550.00 | 6,590.00 | 6,430.00 | 6,560.00 | 6,560.00 | 0.77% | 13,690 |
| Sep 17, 2025 | 6,540.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,510.00 | - | 14,202 |
| Sep 16, 2025 | 6,770.00 | 6,780.00 | 6,410.00 | 6,510.00 | 6,510.00 | -4.12% | 59,235 |
| Sep 15, 2025 | 6,870.00 | 6,990.00 | 6,780.00 | 6,790.00 | 6,790.00 | -2.02% | 21,207 |
| Sep 12, 2025 | 6,970.00 | 6,970.00 | 6,860.00 | 6,930.00 | 6,930.00 | -0.43% | 17,868 |
| Sep 11, 2025 | 6,950.00 | 7,010.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.43% | 20,228 |
| Sep 10, 2025 | 6,950.00 | 6,960.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.43% | 13,588 |
| Sep 9, 2025 | 6,800.00 | 6,980.00 | 6,770.00 | 6,900.00 | 6,900.00 | 1.47% | 28,476 |
| Sep 8, 2025 | 6,950.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,800.00 | -1.73% | 22,012 |
| Sep 5, 2025 | 6,900.00 | 6,940.00 | 6,730.00 | 6,920.00 | 6,920.00 | 1.02% | 27,748 |
| Sep 4, 2025 | 6,840.00 | 6,870.00 | 6,740.00 | 6,850.00 | 6,850.00 | - | 19,167 |
| Sep 3, 2025 | 6,780.00 | 6,850.00 | 6,560.00 | 6,850.00 | 6,850.00 | 0.88% | 18,269 |
| Sep 2, 2025 | 6,740.00 | 6,830.00 | 6,690.00 | 6,790.00 | 6,790.00 | 0.15% | 17,771 |
| Sep 1, 2025 | 6,890.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,780.00 | -1.60% | 12,273 |
| Aug 29, 2025 | 6,900.00 | 6,960.00 | 6,780.00 | 6,890.00 | 6,890.00 | -0.14% | 17,201 |
| Aug 28, 2025 | 6,890.00 | 6,980.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1.02% | 22,332 |
| Aug 27, 2025 | 6,830.00 | 7,010.00 | 6,660.00 | 6,830.00 | 6,830.00 | - | 23,718 |
| Aug 26, 2025 | 7,070.00 | 7,070.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.43% | 35,292 |
| Aug 25, 2025 | 6,880.00 | 7,100.00 | 6,770.00 | 7,000.00 | 7,000.00 | 2.19% | 71,723 |
| Aug 22, 2025 | 6,770.00 | 6,890.00 | 6,690.00 | 6,850.00 | 6,850.00 | 1.03% | 39,249 |
| Aug 21, 2025 | 6,300.00 | 6,820.00 | 6,300.00 | 6,780.00 | 6,780.00 | 6.77% | 78,794 |
| Aug 20, 2025 | 6,480.00 | 6,480.00 | 6,250.00 | 6,350.00 | 6,350.00 | -2.01% | 20,687 |