INFAC Corporation (KRX:023810)
South Korea · Delayed Price · Currency is KRW 9,160.00
+370.00 (4.21%)
Apr 29, 2026, 2:59 PM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,550.00 | 8,870.00 | 8,550.00 | 8,790.00 | 8,790.00 | 2.69% | 79,335 |
| Apr 27, 2026 | 8,520.00 | 8,650.00 | 8,400.00 | 8,560.00 | 8,560.00 | 0.35% | 55,197 |
| 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% | 217,910 |
| Apr 22, 2026 | 8,280.00 | 9,430.00 | 7,970.00 | 9,370.00 | 9,370.00 | 13.16% | 635,661 |
| 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% | 25,469 |
| Apr 17, 2026 | 8,110.00 | 8,190.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.37% | 10,329 |
| Apr 16, 2026 | 8,210.00 | 8,320.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.98% | 29,724 |
| Apr 15, 2026 | 8,440.00 | 8,440.00 | 8,090.00 | 8,190.00 | 8,190.00 | -3.87% | 57,100 |
| Apr 14, 2026 | 8,180.00 | 8,520.00 | 7,990.00 | 8,520.00 | 8,520.00 | 5.84% | 32,906 |
| 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% | 11,229 |
| Apr 9, 2026 | 8,000.00 | 8,000.00 | 7,720.00 | 7,770.00 | 7,770.00 | -2.51% | 32,298 |
| 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% | 66,558 |
| Apr 1, 2026 | 8,000.00 | 8,160.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.62% | 34,359 |
| Mar 31, 2026 | 8,020.00 | 8,070.00 | 7,750.00 | 8,030.00 | 8,030.00 | 0.12% | 20,256 |
| 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% | 12,059 |
| Mar 25, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,130.00 | 8,130.00 | 1.25% | 16,285 |
| 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% | 24,498 |
| Mar 19, 2026 | 8,080.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,920.00 | -3.30% | 14,969 |
| 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 |