INFAC Corporation (KRX:023810)
South Korea
· Delayed Price · Currency is KRW 7,380.00
-490.00 (-6.23%)
At close: Mar 9, 2026
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 8,380.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.60% | 62,679 |
| Feb 10, 2026 | 8,420.00 | 8,570.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.59% | 46,138 |
| Feb 9, 2026 | 8,490.00 | 8,660.00 | 8,310.00 | 8,420.00 | 8,420.00 | 0.24% | 54,341 |
| Feb 6, 2026 | 8,370.00 | 8,400.00 | 7,870.00 | 8,400.00 | 8,400.00 | 0.24% | 75,684 |
| Feb 5, 2026 | 8,690.00 | 8,730.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.33% | 79,011 |
| 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 | 9,010.00 | 8.76% | 259,453 |
| Dec 24, 2025 | 8,780.00 | 9,050.00 | 8,300.00 | 8,450.00 | 8,284.49 | -4.52% | 144,770 |
| Dec 23, 2025 | 9,000.00 | 9,000.00 | 8,210.00 | 8,850.00 | 8,676.66 | 1.03% | 201,368 |
| Dec 22, 2025 | 7,480.00 | 8,890.00 | 7,400.00 | 8,760.00 | 8,588.42 | 17.27% | 368,755 |
| Dec 19, 2025 | 6,930.00 | 7,470.00 | 6,760.00 | 7,470.00 | 7,323.69 | 7.79% | 136,056 |
| Dec 18, 2025 | 6,820.00 | 6,930.00 | 6,660.00 | 6,930.00 | 6,794.27 | 0.87% | 16,787 |
| Dec 17, 2025 | 6,950.00 | 7,040.00 | 6,790.00 | 6,870.00 | 6,735.44 | -1.15% | 42,914 |
| Dec 16, 2025 | 6,790.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,813.87 | 1.16% | 51,763 |
| Dec 15, 2025 | 6,450.00 | 6,890.00 | 6,420.00 | 6,870.00 | 6,735.44 | 5.37% | 82,645 |
| Dec 12, 2025 | 6,540.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,392.30 | -0.31% | 12,921 |
| Dec 11, 2025 | 6,430.00 | 6,540.00 | 6,320.00 | 6,540.00 | 6,411.90 | 3.65% | 19,859 |
| Dec 10, 2025 | 6,600.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,186.41 | -4.25% | 33,485 |
| Dec 9, 2025 | 6,500.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,460.92 | 1.38% | 33,079 |
| Dec 8, 2025 | 6,390.00 | 6,540.00 | 6,180.00 | 6,500.00 | 6,372.69 | 1.88% | 82,428 |
| Dec 5, 2025 | 6,110.00 | 6,880.00 | 6,030.00 | 6,380.00 | 6,255.04 | 6.16% | 444,606 |
| Dec 4, 2025 | 6,050.00 | 6,090.00 | 6,010.00 | 6,010.00 | 5,892.29 | -1.48% | 13,481 |
| Dec 3, 2025 | 6,090.00 | 6,100.00 | 6,040.00 | 6,100.00 | 5,980.52 | 0.83% | 15,427 |
| Dec 2, 2025 | 6,130.00 | 6,170.00 | 6,000.00 | 6,050.00 | 5,931.50 | - | 12,919 |
| Dec 1, 2025 | 6,170.00 | 6,170.00 | 6,030.00 | 6,050.00 | 5,931.50 | -0.66% | 8,429 |
| Nov 28, 2025 | 6,050.00 | 6,090.00 | 6,030.00 | 6,090.00 | 5,970.72 | 0.66% | 6,267 |
| Nov 27, 2025 | 6,040.00 | 6,080.00 | 6,000.00 | 6,050.00 | 5,931.50 | 0.17% | 2,979 |
| Nov 26, 2025 | 6,170.00 | 6,170.00 | 6,040.00 | 6,040.00 | 5,921.70 | -2.11% | 15,637 |
| Nov 25, 2025 | 6,140.00 | 6,230.00 | 6,040.00 | 6,170.00 | 6,049.15 | 0.65% | 8,480 |
| Nov 24, 2025 | 6,050.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,009.93 | 0.49% | 6,891 |
| Nov 21, 2025 | 6,060.00 | 6,110.00 | 5,930.00 | 6,100.00 | 5,980.52 | 0.66% | 10,855 |
| Nov 20, 2025 | 6,090.00 | 6,090.00 | 5,940.00 | 6,060.00 | 5,941.31 | 0.66% | 6,935 |
| Nov 19, 2025 | 5,880.00 | 6,020.00 | 5,800.00 | 6,020.00 | 5,902.09 | 2.21% | 14,499 |
| Nov 18, 2025 | 5,970.00 | 5,970.00 | 5,760.00 | 5,890.00 | 5,774.64 | -1.34% | 26,497 |
| Nov 17, 2025 | 6,030.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,853.07 | -1.00% | 11,199 |
| Nov 14, 2025 | 6,020.00 | 6,150.00 | 5,960.00 | 6,030.00 | 5,911.89 | -0.82% | 22,548 |
| Nov 13, 2025 | 6,170.00 | 6,180.00 | 6,030.00 | 6,080.00 | 5,960.91 | -0.16% | 7,588 |
| Nov 12, 2025 | 6,000.00 | 6,100.00 | 5,970.00 | 6,090.00 | 5,970.72 | 1.50% | 7,641 |
| Nov 11, 2025 | 5,980.00 | 6,000.00 | 5,910.00 | 6,000.00 | 5,882.48 | 0.33% | 8,093 |
| Nov 10, 2025 | 5,920.00 | 5,980.00 | 5,840.00 | 5,980.00 | 5,862.87 | 1.01% | 9,271 |
| Nov 7, 2025 | 5,940.00 | 5,940.00 | 5,760.00 | 5,920.00 | 5,804.05 | -0.34% | 49,358 |
| Nov 6, 2025 | 5,890.00 | 5,960.00 | 5,800.00 | 5,940.00 | 5,823.66 | 1.19% | 7,349 |
| Nov 5, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,870.00 | 5,755.03 | -1.18% | 23,157 |
| Nov 4, 2025 | 5,890.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,823.66 | - | 13,347 |
| Nov 3, 2025 | 6,180.00 | 6,220.00 | 5,900.00 | 5,940.00 | 5,823.66 | -3.88% | 50,753 |
| Oct 31, 2025 | 6,150.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,058.96 | -0.64% | 13,236 |
| Oct 30, 2025 | 6,250.00 | 6,490.00 | 5,700.00 | 6,220.00 | 6,098.17 | -0.48% | 63,386 |
| Oct 29, 2025 | 6,420.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,127.58 | -0.64% | 10,671 |
| Oct 28, 2025 | 6,400.00 | 6,400.00 | 6,290.00 | 6,290.00 | 6,166.80 | -1.72% | 15,945 |
| Oct 27, 2025 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,274.65 | -1.08% | 20,938 |
| Oct 24, 2025 | 6,570.00 | 6,660.00 | 6,400.00 | 6,470.00 | 6,343.28 | -1.52% | 27,597 |
| Oct 23, 2025 | 6,570.00 | 6,590.00 | 6,480.00 | 6,570.00 | 6,441.32 | - | 11,406 |
| Oct 22, 2025 | 6,460.00 | 6,570.00 | 6,350.00 | 6,570.00 | 6,441.32 | 1.55% | 16,680 |
| Oct 21, 2025 | 6,520.00 | 6,580.00 | 6,470.00 | 6,470.00 | 6,343.28 | -0.92% | 16,115 |
| Oct 20, 2025 | 6,540.00 | 6,670.00 | 6,480.00 | 6,530.00 | 6,402.10 | - | 18,938 |
| Oct 17, 2025 | 6,590.00 | 6,590.00 | 6,320.00 | 6,530.00 | 6,402.10 | 0.46% | 18,869 |
| Oct 16, 2025 | 6,620.00 | 6,690.00 | 6,450.00 | 6,500.00 | 6,372.69 | 0.62% | 33,508 |
| Oct 15, 2025 | 6,340.00 | 6,470.00 | 6,290.00 | 6,460.00 | 6,333.47 | 1.89% | 10,485 |
| Oct 14, 2025 | 6,290.00 | 6,380.00 | 6,200.00 | 6,340.00 | 6,215.82 | 1.44% | 9,404 |
| Oct 13, 2025 | 6,320.00 | 6,370.00 | 6,200.00 | 6,250.00 | 6,127.58 | -2.19% | 18,072 |
| Oct 10, 2025 | 6,440.00 | 6,440.00 | 6,310.00 | 6,390.00 | 6,264.84 | -0.78% | 18,181 |