INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 8,700.00
+270.00 (3.20%)
Feb 25, 2026, 10:20 AM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 8,520.00 | 8,520.00 | 8,230.00 | 8,430.00 | 8,430.00 | -1.17% | 31,586 |
| Feb 23, 2026 | 8,210.00 | 8,620.00 | 8,210.00 | 8,530.00 | 8,530.00 | 3.90% | 108,018 |
| 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% | 46,693 |
| Feb 13, 2026 | 8,260.00 | 8,260.00 | 7,930.00 | 8,060.00 | 8,060.00 | -2.42% | 57,713 |
| Feb 12, 2026 | 8,410.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,260.00 | -1.90% | 47,622 |
| Feb 11, 2026 | 8,380.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.60% | 62,633 |
| Feb 10, 2026 | 8,420.00 | 8,570.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.59% | 46,033 |
| Feb 9, 2026 | 8,490.00 | 8,660.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.24% | 53,516 |
| Feb 6, 2026 | 8,370.00 | 8,400.00 | 7,870.00 | 8,400.00 | 8,400.00 | 0.24% | 75,600 |
| Feb 5, 2026 | 8,690.00 | 8,730.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.33% | 78,795 |
| 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 |
| Dec 30, 2025 | 8,730.00 | 9,340.00 | 8,600.00 | 8,960.00 | 8,960.00 | 2.63% | 79,963 |
| Dec 29, 2025 | 9,380.00 | 9,400.00 | 8,600.00 | 8,730.00 | 8,730.00 | -5.01% | 138,810 |
| 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% | 201,368 |
| Dec 22, 2025 | 7,480.00 | 8,890.00 | 7,400.00 | 8,760.00 | 8,760.00 | 17.27% | 368,755 |
| 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% | 16,787 |
| Dec 17, 2025 | 6,950.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,870.00 | -1.15% | 42,914 |
| Dec 16, 2025 | 6,790.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1.16% | 51,763 |
| 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% | 12,921 |
| Dec 11, 2025 | 6,430.00 | 6,540.00 | 6,320.00 | 6,540.00 | 6,540.00 | 3.65% | 19,859 |
| 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 |