INFAC Corporation (KRX:023810)
South Korea
· Delayed Price · Currency is KRW 9,220.00
+430.00 (4.89%)
Apr 29, 2026, 3:30 PM KST
INFAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,790.00 | 9,430.00 | 8,680.00 | 9,220.00 | 9,220.00 | 4.89% | 211,950 |
| 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 |
| 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 |