INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 5,200.00
+40.00 (0.78%)
At close: Aug 28, 2026
INFAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,260.00 | 5,260.00 | 5,090.00 | 5,200.00 | 5,200.00 | 0.78% | 6,109 |
| Aug 27, 2026 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.96% | 6,757 |
| Aug 26, 2026 | 5,210.00 | 5,350.00 | 5,120.00 | 5,210.00 | 5,210.00 | - | 6,163 |
| Aug 25, 2026 | 5,270.00 | 5,280.00 | 5,070.00 | 5,210.00 | 5,210.00 | -1.14% | 19,810 |
| Aug 24, 2026 | 5,400.00 | 5,410.00 | 5,140.00 | 5,270.00 | 5,270.00 | -3.13% | 17,468 |
| Aug 21, 2026 | 5,410.00 | 5,440.00 | 5,170.00 | 5,440.00 | 5,440.00 | -0.18% | 10,756 |
| Aug 20, 2026 | 5,450.00 | 5,450.00 | 5,180.00 | 5,450.00 | 5,450.00 | -0.73% | 19,064 |
| Aug 19, 2026 | 5,480.00 | 5,540.00 | 5,370.00 | 5,490.00 | 5,490.00 | -0.18% | 15,533 |
| Aug 18, 2026 | 5,600.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,500.00 | 0.18% | 22,925 |
| Aug 14, 2026 | 5,430.00 | 5,540.00 | 5,360.00 | 5,490.00 | 5,490.00 | 1.10% | 14,672 |
| Aug 13, 2026 | 5,470.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.37% | 11,694 |
| Aug 12, 2026 | 5,470.00 | 5,470.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.12% | 9,873 |
| Aug 11, 2026 | 5,250.00 | 5,490.00 | 5,210.00 | 5,350.00 | 5,350.00 | 2.10% | 14,292 |
| Aug 10, 2026 | 5,180.00 | 5,250.00 | 5,120.00 | 5,240.00 | 5,240.00 | 2.34% | 26,226 |
| Aug 7, 2026 | 5,140.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.79% | 16,553 |
| Aug 6, 2026 | 5,050.00 | 5,080.00 | 4,975.00 | 5,080.00 | 5,080.00 | 1.20% | 8,708 |
| Aug 5, 2026 | 5,040.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | 1.01% | 12,286 |
| Aug 4, 2026 | 4,940.00 | 5,040.00 | 4,940.00 | 4,970.00 | 4,970.00 | -0.20% | 15,491 |
| Aug 3, 2026 | 4,825.00 | 5,010.00 | 4,800.00 | 4,980.00 | 4,980.00 | 0.81% | 10,145 |
| Jul 31, 2026 | 4,755.00 | 5,000.00 | 4,715.00 | 4,940.00 | 4,940.00 | 5.11% | 19,731 |
| Jul 30, 2026 | 4,460.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 5.38% | 29,546 |
| Jul 29, 2026 | 4,745.00 | 4,745.00 | 4,430.00 | 4,460.00 | 4,460.00 | -6.01% | 86,275 |
| Jul 28, 2026 | 4,685.00 | 4,745.00 | 4,600.00 | 4,745.00 | 4,745.00 | 0.53% | 29,036 |
| Jul 27, 2026 | 4,945.00 | 4,945.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.18% | 35,919 |
| Jul 24, 2026 | 4,825.00 | 4,875.00 | 4,700.00 | 4,825.00 | 4,825.00 | - | 21,324 |
| Jul 23, 2026 | 4,735.00 | 4,900.00 | 4,735.00 | 4,825.00 | 4,825.00 | 1.05% | 15,680 |
| Jul 22, 2026 | 4,840.00 | 4,905.00 | 4,715.00 | 4,775.00 | 4,775.00 | 0.53% | 12,755 |
| Jul 21, 2026 | 4,645.00 | 4,795.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1.28% | 34,878 |
| 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% | 92,030 |
| 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% | 33,330 |
| 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% | 56,559 |
| 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% | 20,723 |