Skip to main content
INFAC Corporation (KRX:023810)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,380.00
+370.00 (6.16%)
At close: Dec 5, 2025

INFAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,110.006,880.006,030.006,380.006,380.006.16%443,691
Dec 4, 20256,050.006,090.006,010.006,010.006,010.00-1.48%13,321
Dec 3, 20256,090.006,100.006,040.006,100.006,100.000.83%15,427
Dec 2, 20256,130.006,170.006,000.006,050.006,050.00-12,919
Dec 1, 20256,170.006,170.006,030.006,050.006,050.00-0.66%8,429
Nov 28, 20256,050.006,090.006,030.006,090.006,090.000.66%6,267
Nov 27, 20256,040.006,080.006,000.006,050.006,050.000.17%2,979
Nov 26, 20256,170.006,170.006,040.006,040.006,040.00-2.11%15,619
Nov 25, 20256,140.006,230.006,040.006,170.006,170.000.65%8,480
Nov 24, 20256,050.006,130.006,010.006,130.006,130.000.49%6,891
Nov 21, 20256,060.006,110.005,930.006,100.006,100.000.66%10,855
Nov 20, 20256,090.006,090.005,940.006,060.006,060.000.66%6,935
Nov 19, 20255,880.006,020.005,800.006,020.006,020.002.21%14,499
Nov 18, 20255,970.005,970.005,760.005,890.005,890.00-1.34%26,497
Nov 17, 20256,030.006,080.005,900.005,970.005,970.00-1.00%11,199
Nov 14, 20256,020.006,150.005,960.006,030.006,030.00-0.82%22,548
Nov 13, 20256,170.006,180.006,030.006,080.006,080.00-0.16%7,588
Nov 12, 20256,000.006,100.005,970.006,090.006,090.001.50%7,641
Nov 11, 20255,980.006,000.005,910.006,000.006,000.000.33%8,093
Nov 10, 20255,920.005,980.005,840.005,980.005,980.001.01%9,271
Nov 7, 20255,940.005,940.005,760.005,920.005,920.00-0.34%49,358
Nov 6, 20255,890.005,960.005,800.005,940.005,940.001.19%7,349
Nov 5, 20255,900.005,900.005,650.005,870.005,870.00-1.18%23,157
Nov 4, 20255,890.006,000.005,880.005,940.005,940.00-13,347
Nov 3, 20256,180.006,220.005,900.005,940.005,940.00-3.88%50,753
Oct 31, 20256,150.006,340.006,100.006,180.006,180.00-0.64%13,236
Oct 30, 20256,250.006,490.005,700.006,220.006,220.00-0.48%63,386
Oct 29, 20256,420.006,420.006,220.006,250.006,250.00-0.64%10,671
Oct 28, 20256,400.006,400.006,290.006,290.006,290.00-1.72%15,945
Oct 27, 20256,450.006,450.006,350.006,400.006,400.00-1.08%20,938
Oct 24, 20256,570.006,660.006,400.006,470.006,470.00-1.52%27,597
Oct 23, 20256,570.006,590.006,480.006,570.006,570.00-11,406
Oct 22, 20256,460.006,570.006,350.006,570.006,570.001.55%16,680
Oct 21, 20256,520.006,580.006,470.006,470.006,470.00-0.92%16,115
Oct 20, 20256,540.006,670.006,480.006,530.006,530.00-18,938
Oct 17, 20256,590.006,590.006,320.006,530.006,530.000.46%18,869
Oct 16, 20256,620.006,690.006,450.006,500.006,500.000.62%33,508
Oct 15, 20256,340.006,470.006,290.006,460.006,460.001.89%10,485
Oct 14, 20256,290.006,380.006,200.006,340.006,340.001.44%9,404
Oct 13, 20256,320.006,370.006,200.006,250.006,250.00-2.19%18,072
Oct 10, 20256,440.006,440.006,310.006,390.006,390.00-0.78%18,181
Oct 2, 20256,330.006,450.006,240.006,440.006,440.001.74%10,031
Oct 1, 20256,270.006,340.006,230.006,330.006,330.000.96%8,348
Sep 30, 20256,290.006,290.006,200.006,270.006,270.00-0.32%4,957
Sep 29, 20256,450.006,450.006,200.006,290.006,290.00-2.63%41,052
Sep 26, 20256,490.006,540.006,300.006,460.006,460.00-0.46%19,942
Sep 25, 20256,550.006,550.006,420.006,490.006,490.000.46%7,105
Sep 24, 20256,580.006,670.006,460.006,460.006,460.00-1.82%11,530
Sep 23, 20256,770.006,770.006,570.006,580.006,580.00-2.08%12,696
Sep 22, 20256,630.006,720.006,530.006,720.006,720.002.13%26,643
Sep 19, 20256,620.006,730.006,520.006,580.006,580.000.30%16,564
Sep 18, 20256,550.006,590.006,430.006,560.006,560.000.77%12,412
Sep 17, 20256,540.006,560.006,400.006,510.006,510.00-14,202
Sep 16, 20256,770.006,780.006,410.006,510.006,510.00-4.12%56,583
Sep 15, 20256,870.006,990.006,780.006,790.006,790.00-2.02%21,207
Sep 12, 20256,970.006,970.006,860.006,930.006,930.00-0.43%17,868
Sep 11, 20256,950.007,010.006,850.006,960.006,960.000.43%20,228
Sep 10, 20256,950.006,960.006,850.006,930.006,930.000.43%13,588
Sep 9, 20256,800.006,980.006,770.006,900.006,900.001.47%28,476
Sep 8, 20256,950.006,950.006,730.006,800.006,800.00-1.73%18,103
Sep 5, 20256,900.006,940.006,730.006,920.006,920.001.02%27,748
Sep 4, 20256,840.006,870.006,740.006,850.006,850.00-19,167
Sep 3, 20256,780.006,850.006,560.006,850.006,850.000.88%16,456
Sep 2, 20256,740.006,830.006,690.006,790.006,790.000.15%15,573
Sep 1, 20256,890.006,900.006,780.006,780.006,780.00-1.60%12,273
Aug 29, 20256,900.006,960.006,780.006,890.006,890.00-0.14%17,201
Aug 28, 20256,890.006,980.006,720.006,900.006,900.001.02%22,332
Aug 27, 20256,830.007,010.006,660.006,830.006,830.00-23,718
Aug 26, 20257,070.007,070.006,800.006,830.006,830.00-2.43%31,084
Aug 25, 20256,880.007,100.006,770.007,000.007,000.002.19%71,723
Aug 22, 20256,770.006,890.006,690.006,850.006,850.001.03%39,249
Aug 21, 20256,300.006,820.006,300.006,780.006,780.006.77%78,794
Aug 20, 20256,480.006,480.006,250.006,350.006,350.00-2.01%19,575
Aug 19, 20256,520.006,520.006,350.006,480.006,480.00-0.92%14,783
Aug 18, 20256,440.006,560.006,370.006,540.006,540.001.71%253,019
Aug 14, 20256,400.006,440.006,330.006,430.006,430.00-0.31%14,362
Aug 13, 20256,380.006,480.006,340.006,450.006,450.001.10%20,588
Aug 12, 20256,260.006,380.006,240.006,380.006,380.001.92%25,277
Aug 11, 20256,240.006,290.006,200.006,260.006,260.000.48%17,008
Aug 8, 20256,220.006,240.006,150.006,230.006,230.00-16,914
Aug 7, 20256,230.006,230.006,180.006,230.006,230.00-0.16%8,442
Aug 6, 20256,250.006,250.006,170.006,240.006,240.00-0.16%7,293
Aug 5, 20256,170.006,250.006,120.006,250.006,250.001.63%10,121
Aug 4, 20256,240.006,240.006,130.006,150.006,150.00-1.44%10,720
Aug 1, 20256,280.006,280.006,080.006,240.006,240.000.16%14,549
Jul 31, 20256,280.006,310.006,170.006,230.006,230.000.65%11,709
Jul 30, 20256,100.006,250.006,100.006,190.006,190.001.48%29,073
Jul 29, 20256,090.006,140.006,020.006,100.006,100.000.16%14,130
Jul 28, 20256,160.006,170.006,090.006,090.006,090.00-1.62%14,829
Jul 25, 20256,190.006,200.006,160.006,190.006,190.00-0.32%7,723
Jul 24, 20256,260.006,280.006,160.006,210.006,210.00-0.80%17,652
Jul 23, 20256,270.006,280.006,200.006,260.006,260.00-15,935
Jul 22, 20256,270.006,330.006,190.006,260.006,260.00-0.32%23,244
Jul 21, 20256,250.006,280.006,200.006,280.006,280.00-0.16%20,091
Jul 18, 20256,300.006,340.006,240.006,290.006,290.00-0.16%18,758
Jul 17, 20256,250.006,340.006,180.006,300.006,300.00-0.16%29,455
Jul 16, 20256,260.006,320.006,160.006,310.006,310.000.32%25,607
Jul 15, 20256,330.006,330.006,190.006,290.006,290.000.32%27,160
Jul 14, 20256,160.006,270.006,110.006,270.006,270.001.79%32,547
Jul 11, 20256,130.006,220.006,120.006,160.006,160.00-0.16%38,331