INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 6,350.00
-540.00 (-7.84%)
Last updated: May 19, 2026, 2:23 PM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,810.00 | 7,810.00 | 7,070.00 | 7,230.00 | - | -9.96% | 15,492 |
| 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 |
| May 6, 2026 | 9,200.00 | 9,220.00 | 8,590.00 | 8,770.00 | 8,770.00 | -4.98% | 137,801 |
| May 4, 2026 | 9,140.00 | 9,380.00 | 9,040.00 | 9,230.00 | 9,230.00 | 1.21% | 107,921 |
| Apr 30, 2026 | 9,220.00 | 9,360.00 | 8,880.00 | 9,120.00 | 9,120.00 | -1.08% | 127,972 |
| Apr 29, 2026 | 8,790.00 | 9,430.00 | 8,680.00 | 9,220.00 | 9,220.00 | 4.89% | 212,660 |
| Apr 28, 2026 | 8,550.00 | 8,870.00 | 8,550.00 | 8,790.00 | 8,790.00 | 2.69% | 79,634 |
| Apr 27, 2026 | 8,520.00 | 8,650.00 | 8,400.00 | 8,560.00 | 8,560.00 | 0.35% | 55,552 |
| Apr 24, 2026 | 8,670.00 | 8,670.00 | 8,330.00 | 8,530.00 | 8,530.00 | -1.04% | 97,162 |
| Apr 23, 2026 | 9,380.00 | 9,460.00 | 8,470.00 | 8,620.00 | 8,620.00 | -8.00% | 218,730 |
| Apr 22, 2026 | 8,280.00 | 9,430.00 | 7,970.00 | 9,370.00 | 9,370.00 | 13.16% | 644,552 |
| Apr 21, 2026 | 8,220.00 | 8,320.00 | 8,090.00 | 8,280.00 | 8,280.00 | 0.73% | 44,873 |
| Apr 20, 2026 | 8,140.00 | 8,260.00 | 8,050.00 | 8,220.00 | 8,220.00 | 0.98% | 25,471 |
| Apr 17, 2026 | 8,110.00 | 8,190.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.37% | 10,332 |
| Apr 16, 2026 | 8,210.00 | 8,320.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.98% | 30,060 |
| Apr 15, 2026 | 8,440.00 | 8,440.00 | 8,090.00 | 8,190.00 | 8,190.00 | -3.87% | 57,289 |
| Apr 14, 2026 | 8,180.00 | 8,520.00 | 7,990.00 | 8,520.00 | 8,520.00 | 5.84% | 34,218 |
| Apr 13, 2026 | 7,800.00 | 8,050.00 | 7,800.00 | 8,050.00 | 8,050.00 | 0.63% | 15,961 |
| Apr 10, 2026 | 7,960.00 | 8,060.00 | 7,960.00 | 8,000.00 | 8,000.00 | 2.96% | 11,230 |
| Apr 9, 2026 | 8,000.00 | 8,000.00 | 7,720.00 | 7,770.00 | 7,770.00 | -2.51% | 32,301 |
| Apr 8, 2026 | 7,850.00 | 8,010.00 | 7,790.00 | 7,970.00 | 7,970.00 | 4.18% | 21,465 |
| Apr 7, 2026 | 7,690.00 | 7,770.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.79% | 24,421 |
| Apr 6, 2026 | 7,930.00 | 7,930.00 | 7,530.00 | 7,590.00 | 7,590.00 | -1.56% | 21,348 |
| Apr 3, 2026 | 7,760.00 | 7,880.00 | 7,650.00 | 7,710.00 | 7,710.00 | 0.39% | 16,441 |
| Apr 2, 2026 | 8,050.00 | 8,080.00 | 7,600.00 | 7,680.00 | 7,680.00 | -4.95% | 67,080 |
| Apr 1, 2026 | 8,000.00 | 8,160.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.62% | 34,868 |
| Mar 31, 2026 | 8,020.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 0.12% | 20,501 |
| Mar 30, 2026 | 7,870.00 | 8,050.00 | 7,710.00 | 8,020.00 | 8,020.00 | 0.38% | 12,629 |
| Mar 27, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,990.00 | 7,990.00 | -1.24% | 26,195 |
| Mar 26, 2026 | 8,210.00 | 8,210.00 | 7,900.00 | 8,090.00 | 8,090.00 | -0.49% | 12,069 |
| Mar 25, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1.25% | 16,291 |
| Mar 24, 2026 | 7,960.00 | 8,200.00 | 7,860.00 | 8,030.00 | 8,030.00 | 0.88% | 18,463 |
| Mar 23, 2026 | 8,050.00 | 8,270.00 | 7,630.00 | 7,960.00 | 7,960.00 | -1.24% | 40,969 |
| Mar 20, 2026 | 7,980.00 | 8,110.00 | 7,850.00 | 8,060.00 | 8,060.00 | 1.77% | 24,553 |
| Mar 19, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | -3.30% | 15,081 |
| Mar 18, 2026 | 8,020.00 | 8,190.00 | 8,020.00 | 8,190.00 | 8,190.00 | 2.25% | 22,213 |
| 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% | 16,338 |
| Mar 12, 2026 | 8,030.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 1.87% | 14,258 |
| Mar 11, 2026 | 7,610.00 | 8,090.00 | 7,570.00 | 8,030.00 | 8,030.00 | 5.94% | 42,415 |
| Mar 10, 2026 | 7,580.00 | 7,610.00 | 7,470.00 | 7,580.00 | 7,580.00 | 2.71% | 21,831 |
| Mar 9, 2026 | 8,130.00 | 8,130.00 | 7,210.00 | 7,380.00 | 7,380.00 | -6.23% | 35,327 |
| Mar 6, 2026 | 7,770.00 | 7,940.00 | 7,420.00 | 7,870.00 | 7,870.00 | 1.29% | 42,932 |