INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 8,110.00
+100.00 (1.25%)
At close: Mar 18, 2026
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 13,300.00 | 13,560.00 | 12,820.00 | 12,870.00 | 12,870.00 | -2.35% | 87,809 |
| Jan 21, 2026 | 12,760.00 | 13,350.00 | 12,420.00 | 13,180.00 | 13,180.00 | 2.81% | 117,997 |
| Jan 20, 2026 | 13,100.00 | 13,190.00 | 12,300.00 | 12,820.00 | 12,820.00 | -1.23% | 88,952 |
| Jan 19, 2026 | 12,600.00 | 13,260.00 | 12,200.00 | 12,980.00 | 12,980.00 | 3.02% | 109,815 |
| Jan 16, 2026 | 12,740.00 | 12,850.00 | 11,900.00 | 12,600.00 | 12,600.00 | -0.32% | 108,502 |
| Jan 15, 2026 | 12,160.00 | 12,640.00 | 11,610.00 | 12,640.00 | 12,640.00 | 2.60% | 126,967 |
| Jan 14, 2026 | 12,300.00 | 12,440.00 | 11,880.00 | 12,320.00 | 12,320.00 | -0.24% | 73,399 |
| Jan 13, 2026 | 11,720.00 | 12,770.00 | 11,560.00 | 12,350.00 | 12,350.00 | 5.29% | 170,917 |
| Jan 12, 2026 | 11,700.00 | 11,870.00 | 11,160.00 | 11,730.00 | 11,730.00 | 0.26% | 95,066 |
| Jan 9, 2026 | 10,540.00 | 12,100.00 | 10,230.00 | 11,700.00 | 11,700.00 | 9.86% | 315,504 |
| 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% | 124,740 |
| Jan 6, 2026 | 10,860.00 | 11,200.00 | 10,470.00 | 11,000.00 | 11,000.00 | 1.29% | 122,070 |
| Jan 5, 2026 | 9,990.00 | 11,230.00 | 9,900.00 | 10,860.00 | 10,860.00 | 9.81% | 345,393 |
| Jan 2, 2026 | 8,950.00 | 9,890.00 | 8,680.00 | 9,890.00 | 9,890.00 | 10.38% | 239,117 |