INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 4,695.00
+5.00 (0.11%)
At close: Jul 21, 2026
INFAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,700.00 | 4,880.00 | 4,665.00 | 4,690.00 | 4,690.00 | -3.50% | 33,410 |
| Jul 16, 2026 | 4,830.00 | 4,880.00 | 4,690.00 | 4,860.00 | 4,860.00 | 0.62% | 19,326 |
| Jul 15, 2026 | 4,705.00 | 4,865.00 | 4,705.00 | 4,830.00 | 4,830.00 | 2.11% | 30,142 |
| Jul 14, 2026 | 4,675.00 | 4,815.00 | 4,605.00 | 4,730.00 | 4,730.00 | 0.21% | 47,096 |
| Jul 13, 2026 | 4,670.00 | 4,775.00 | 4,595.00 | 4,720.00 | 4,720.00 | 0.64% | 45,528 |
| Jul 10, 2026 | 4,635.00 | 4,840.00 | 4,600.00 | 4,690.00 | 4,690.00 | 0.64% | 77,713 |
| Jul 9, 2026 | 4,815.00 | 4,840.00 | 4,600.00 | 4,660.00 | 4,660.00 | -3.22% | 91,501 |
| Jul 8, 2026 | 4,855.00 | 4,875.00 | 4,670.00 | 4,815.00 | 4,815.00 | -1.63% | 42,825 |
| Jul 7, 2026 | 5,010.00 | 5,060.00 | 4,775.00 | 4,895.00 | 4,895.00 | -0.51% | 35,827 |
| Jul 6, 2026 | 5,050.00 | 5,130.00 | 4,810.00 | 4,920.00 | 4,920.00 | -2.57% | 19,091 |
| Jul 3, 2026 | 4,780.00 | 5,050.00 | 4,740.00 | 5,050.00 | 5,050.00 | 4.02% | 39,313 |
| Jul 2, 2026 | 5,040.00 | 5,080.00 | 4,730.00 | 4,855.00 | 4,855.00 | -2.31% | 14,032 |
| Jul 1, 2026 | 4,835.00 | 5,020.00 | 4,795.00 | 4,970.00 | 4,970.00 | 3.01% | 21,948 |
| Jun 30, 2026 | 5,030.00 | 5,030.00 | 4,725.00 | 4,825.00 | 4,825.00 | -1.63% | 23,702 |
| Jun 29, 2026 | 4,845.00 | 5,020.00 | 4,670.00 | 4,905.00 | 4,905.00 | 1.24% | 33,299 |
| Jun 26, 2026 | 4,845.00 | 4,915.00 | 4,520.00 | 4,845.00 | 4,845.00 | - | 36,289 |
| Jun 25, 2026 | 4,910.00 | 5,020.00 | 4,715.00 | 4,845.00 | 4,845.00 | -2.12% | 22,284 |
| Jun 24, 2026 | 4,765.00 | 4,975.00 | 4,630.00 | 4,950.00 | 4,950.00 | 3.13% | 32,663 |
| Jun 23, 2026 | 5,150.00 | 5,150.00 | 4,685.00 | 4,800.00 | 4,800.00 | -4.00% | 56,555 |
| Jun 22, 2026 | 5,180.00 | 5,190.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.79% | 25,423 |
| Jun 19, 2026 | 5,380.00 | 5,380.00 | 5,030.00 | 5,040.00 | 5,040.00 | -6.49% | 24,868 |
| Jun 18, 2026 | 5,470.00 | 5,470.00 | 5,210.00 | 5,390.00 | 5,390.00 | -1.46% | 20,717 |
| Jun 17, 2026 | 5,580.00 | 5,600.00 | 5,380.00 | 5,470.00 | 5,470.00 | -2.84% | 19,152 |
| Jun 16, 2026 | 5,650.00 | 5,660.00 | 5,440.00 | 5,630.00 | 5,630.00 | -1.23% | 35,354 |
| Jun 15, 2026 | 5,700.00 | 5,700.00 | 5,410.00 | 5,700.00 | 5,700.00 | 3.26% | 26,552 |
| Jun 12, 2026 | 5,450.00 | 5,560.00 | 5,100.00 | 5,520.00 | 5,520.00 | 4.35% | 28,042 |
| Jun 11, 2026 | 5,050.00 | 5,350.00 | 4,850.00 | 5,290.00 | 5,290.00 | 3.93% | 50,065 |
| Jun 10, 2026 | 5,220.00 | 5,220.00 | 4,970.00 | 5,090.00 | 5,090.00 | - | 19,501 |
| Jun 9, 2026 | 5,100.00 | 5,170.00 | 5,030.00 | 5,090.00 | 5,090.00 | - | 40,340 |
| Jun 8, 2026 | 5,140.00 | 5,230.00 | 4,940.00 | 5,090.00 | 5,090.00 | -2.68% | 41,918 |
| Jun 5, 2026 | 5,250.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | -1.51% | 23,190 |
| Jun 4, 2026 | 5,560.00 | 5,560.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.48% | 19,580 |
| Jun 2, 2026 | 5,470.00 | 5,570.00 | 5,120.00 | 5,390.00 | 5,390.00 | -1.46% | 57,554 |
| Jun 1, 2026 | 5,930.00 | 5,930.00 | 5,450.00 | 5,470.00 | 5,470.00 | -7.76% | 84,221 |
| May 29, 2026 | 6,020.00 | 6,140.00 | 5,780.00 | 5,930.00 | 5,930.00 | -0.67% | 37,991 |
| May 28, 2026 | 6,190.00 | 6,230.00 | 5,850.00 | 5,970.00 | 5,970.00 | -6.57% | 79,957 |
| May 27, 2026 | 6,320.00 | 6,530.00 | 5,980.00 | 6,390.00 | 6,390.00 | -1.08% | 93,418 |
| May 26, 2026 | 6,560.00 | 6,840.00 | 6,340.00 | 6,460.00 | 6,460.00 | -1.67% | 80,935 |
| May 22, 2026 | 6,420.00 | 6,680.00 | 6,360.00 | 6,570.00 | 6,570.00 | 4.12% | 46,034 |
| May 21, 2026 | 6,670.00 | 6,670.00 | 6,270.00 | 6,310.00 | 6,310.00 | 2.60% | 42,851 |
| May 20, 2026 | 6,550.00 | 6,550.00 | 6,000.00 | 6,150.00 | 6,150.00 | -3.91% | 64,000 |
| May 19, 2026 | 6,960.00 | 6,960.00 | 6,290.00 | 6,400.00 | 6,400.00 | -7.11% | 163,359 |
| May 18, 2026 | 7,810.00 | 7,810.00 | 6,880.00 | 6,890.00 | 6,890.00 | -14.20% | 215,989 |
| May 15, 2026 | 8,040.00 | 8,190.00 | 7,700.00 | 8,030.00 | 8,030.00 | - | 40,752 |
| May 14, 2026 | 8,040.00 | 8,040.00 | 7,800.00 | 8,030.00 | 8,030.00 | -0.12% | 36,994 |
| May 13, 2026 | 8,010.00 | 8,170.00 | 7,760.00 | 8,040.00 | 8,040.00 | 1.90% | 41,415 |
| May 12, 2026 | 8,300.00 | 8,430.00 | 7,690.00 | 7,890.00 | 7,890.00 | -4.36% | 98,085 |
| May 11, 2026 | 8,740.00 | 8,810.00 | 8,250.00 | 8,250.00 | 8,250.00 | -5.61% | 75,408 |
| May 8, 2026 | 8,660.00 | 8,860.00 | 8,500.00 | 8,740.00 | 8,740.00 | 0.92% | 54,491 |
| May 7, 2026 | 8,740.00 | 8,770.00 | 8,480.00 | 8,660.00 | 8,660.00 | -1.25% | 62,482 |