Infac Corporation 023810
KRX · South Korea · Producer Manufacturing
KRW 5,390.00+140.00 (+2.67%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,390.00 | +2.67% | KRW 5,310.00 | KRW 5,400.00 | KRW 5,140.00 | 8.39K |
| 2026-10-01 | KRW 5,250.00 | +4.58% | KRW 5,020.00 | KRW 5,250.00 | KRW 5,020.00 | 14.45K |
| 2026-09-30 | KRW 5,020.00 | -0.40% | KRW 4,965.00 | KRW 5,110.00 | KRW 4,965.00 | 8.08K |
| 2026-09-29 | KRW 5,040.00 | +0.40% | KRW 4,965.00 | KRW 5,070.00 | KRW 4,950.00 |
| 13.90K |
| 2026-09-28 | KRW 5,020.00 | -2.90% | KRW 5,170.00 | KRW 5,200.00 | KRW 5,000.00 | 21.17K |
| 2026-09-23 | KRW 5,170.00 | +0.78% | KRW 5,090.00 | KRW 5,170.00 | KRW 5,020.00 | 7.81K |
| 2026-09-22 | KRW 5,130.00 | -0.77% | KRW 5,170.00 | KRW 5,260.00 | KRW 5,050.00 | 14.34K |
| 2026-09-21 | KRW 5,170.00 | -1.34% | KRW 5,110.00 | KRW 5,170.00 | KRW 5,080.00 | 7.80K |
| 2026-09-18 | KRW 5,240.00 | -0.19% | KRW 5,180.00 | KRW 5,240.00 | KRW 5,130.00 | 5.21K |
| 2026-09-17 | KRW 5,250.00 | +2.94% | KRW 5,100.00 | KRW 5,260.00 | KRW 4,920.00 | 13.77K |
| 2026-09-16 | KRW 5,100.00 | +0.59% | KRW 5,070.00 | KRW 5,140.00 | KRW 4,960.00 | 16.98K |
| 2026-09-15 | KRW 5,070.00 | -1.55% | KRW 5,100.00 | KRW 5,230.00 | KRW 5,000.00 | 16.00K |
| 2026-09-14 | KRW 5,150.00 | +0.19% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,050.00 | 6.82K |
| 2026-09-11 | KRW 5,140.00 | 0.00% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,090.00 | 8.65K |
| 2026-09-10 | KRW 5,140.00 | -0.96% | KRW 5,210.00 | KRW 5,210.00 | KRW 5,060.00 | 6.77K |
| 2026-09-09 | KRW 5,190.00 | +1.96% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,030.00 | 7.50K |
| 2026-09-08 | KRW 5,090.00 | 0.00% | KRW 5,090.00 | KRW 5,120.00 | KRW 5,030.00 | 10.29K |
| 2026-09-07 | KRW 5,090.00 | -1.74% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,000.00 | 31.05K |
| 2026-09-04 | KRW 5,180.00 | -0.77% | KRW 5,230.00 | KRW 5,300.00 | KRW 5,130.00 | 9.67K |
| 2026-09-03 | KRW 5,220.00 | +1.75% | KRW 5,130.00 | KRW 5,220.00 | KRW 5,060.00 | 9.70K |
| 2026-09-02 | KRW 5,130.00 | -0.39% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,050.00 | 13.16K |
| 2026-09-01 | KRW 5,150.00 | -0.58% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,110.00 | 7.53K |
| 2026-08-31 | KRW 5,180.00 | -0.38% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,100.00 | 7.22K |
| 2026-08-28 | KRW 5,200.00 | +0.78% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,090.00 | 6.11K |
| 2026-08-27 | KRW 5,160.00 | -0.96% | KRW 5,200.00 | KRW 5,210.00 | KRW 5,130.00 | 6.76K |
| 2026-08-26 | KRW 5,210.00 | 0.00% | KRW 5,210.00 | KRW 5,350.00 | KRW 5,120.00 | 6.16K |
| 2026-08-25 | KRW 5,210.00 | -1.14% | KRW 5,270.00 | KRW 5,280.00 | KRW 5,070.00 | 19.81K |
| 2026-08-24 | KRW 5,270.00 | -3.13% | KRW 5,400.00 | KRW 5,410.00 | KRW 5,140.00 | 17.47K |
| 2026-08-21 | KRW 5,440.00 | -0.18% | KRW 5,410.00 | KRW 5,440.00 | KRW 5,170.00 | 10.76K |
| 2026-08-20 | KRW 5,450.00 | -0.73% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,180.00 | 19.06K |
| 2026-08-19 | KRW 5,490.00 | -0.18% | KRW 5,480.00 | KRW 5,540.00 | KRW 5,370.00 | 15.53K |
| 2026-08-18 | KRW 5,500.00 | +0.18% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,350.00 | 22.93K |
| 2026-08-14 | KRW 5,490.00 | +1.10% | KRW 5,430.00 | KRW 5,540.00 | KRW 5,360.00 | 14.67K |
| 2026-08-13 | KRW 5,430.00 | +0.37% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,300.00 | 11.69K |
| 2026-08-12 | KRW 5,410.00 | +1.12% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,310.00 | 9.87K |
| 2026-08-11 | KRW 5,350.00 | +2.10% | KRW 5,250.00 | KRW 5,490.00 | KRW 5,210.00 | 14.29K |
| 2026-08-10 | KRW 5,240.00 | +2.34% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,120.00 | 26.23K |
| 2026-08-07 | KRW 5,120.00 | +0.79% | KRW 5,140.00 | KRW 5,140.00 | KRW 5,000.00 | 16.55K |
| 2026-08-06 | KRW 5,080.00 | +1.20% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,975.00 | 8.71K |
| 2026-08-05 | KRW 5,020.00 | +1.01% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,975.00 | 12.29K |
| 2026-08-04 | KRW 4,970.00 | -0.20% | KRW 4,940.00 | KRW 5,040.00 | KRW 4,940.00 | 15.49K |
| 2026-08-03 | KRW 4,980.00 | +0.81% | KRW 4,825.00 | KRW 5,010.00 | KRW 4,800.00 | 10.15K |
| 2026-07-31 | KRW 4,940.00 | +5.11% | KRW 4,755.00 | KRW 5,000.00 | KRW 4,715.00 | 19.73K |
| 2026-07-30 | KRW 4,700.00 | +5.38% | KRW 4,460.00 | KRW 4,700.00 | KRW 4,450.00 | 29.55K |
| 2026-07-29 | KRW 4,460.00 | -6.01% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,430.00 | 86.28K |
| 2026-07-28 | KRW 4,745.00 | +0.53% | KRW 4,685.00 | KRW 4,745.00 | KRW 4,600.00 | 29.04K |
| 2026-07-27 | KRW 4,720.00 | -2.18% | KRW 4,945.00 | KRW 4,945.00 | KRW 4,720.00 | 35.92K |
| 2026-07-24 | KRW 4,825.00 | 0.00% | KRW 4,825.00 | KRW 4,875.00 | KRW 4,700.00 | 21.32K |
| 2026-07-23 | KRW 4,825.00 | +1.05% | KRW 4,735.00 | KRW 4,900.00 | KRW 4,735.00 | 15.68K |
| 2026-07-22 | KRW 4,775.00 | +0.53% | KRW 4,840.00 | KRW 4,905.00 | KRW 4,715.00 | 12.76K |
| 2026-07-21 | KRW 4,750.00 | +1.28% | KRW 4,645.00 | KRW 4,795.00 | KRW 4,625.00 | 34.88K |
| 2026-07-20 | KRW 4,690.00 | -3.50% | KRW 4,700.00 | KRW 4,880.00 | KRW 4,665.00 | 33.41K |
| 2026-07-16 | KRW 4,860.00 | +0.62% | KRW 4,830.00 | KRW 4,880.00 | KRW 4,690.00 | 19.33K |
| 2026-07-15 | KRW 4,830.00 | +2.11% | KRW 4,705.00 | KRW 4,865.00 | KRW 4,705.00 | 30.14K |
| 2026-07-14 | KRW 4,730.00 | +0.21% | KRW 4,675.00 | KRW 4,815.00 | KRW 4,605.00 | 92.03K |
| 2026-07-13 | KRW 4,720.00 | +0.64% | KRW 4,670.00 | KRW 4,775.00 | KRW 4,595.00 | 45.53K |
| 2026-07-10 | KRW 4,690.00 | +0.64% | KRW 4,635.00 | KRW 4,840.00 | KRW 4,600.00 | 77.71K |
| 2026-07-09 | KRW 4,660.00 | -3.22% | KRW 4,815.00 | KRW 4,840.00 | KRW 4,600.00 | 91.50K |
| 2026-07-08 | KRW 4,815.00 | -1.63% | KRW 4,855.00 | KRW 4,875.00 | KRW 4,670.00 | 42.83K |
| 2026-07-07 | KRW 4,895.00 | -0.51% | KRW 5,010.00 | KRW 5,060.00 | KRW 4,775.00 | 35.83K |
| 2026-07-06 | KRW 4,920.00 | -2.57% | KRW 5,050.00 | KRW 5,130.00 | KRW 4,810.00 | 19.09K |
| 2026-07-03 | KRW 5,050.00 | +4.02% | KRW 4,780.00 | KRW 5,050.00 | KRW 4,740.00 | 39.31K |
| 2026-07-02 | KRW 4,855.00 | -2.31% | KRW 5,040.00 | KRW 5,080.00 | KRW 4,730.00 | 14.03K |
| 2026-07-01 | KRW 4,970.00 | +3.01% | KRW 4,835.00 | KRW 5,020.00 | KRW 4,795.00 | 21.95K |
| 2026-06-30 | KRW 4,825.00 | -1.63% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,725.00 | 23.70K |
| 2026-06-29 | KRW 4,905.00 | +1.24% | KRW 4,845.00 | KRW 5,020.00 | KRW 4,670.00 | 33.33K |
| 2026-06-26 | KRW 4,845.00 | 0.00% | KRW 4,845.00 | KRW 4,915.00 | KRW 4,520.00 | 36.29K |
| 2026-06-25 | KRW 4,845.00 | -2.12% | KRW 4,910.00 | KRW 5,020.00 | KRW 4,715.00 | 22.28K |
| 2026-06-24 | KRW 4,950.00 | +3.13% | KRW 4,765.00 | KRW 4,975.00 | KRW 4,630.00 | 32.66K |
| 2026-06-23 | KRW 4,800.00 | -4.00% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,685.00 | 56.56K |
| 2026-06-22 | KRW 5,000.00 | -0.79% | KRW 5,180.00 | KRW 5,190.00 | KRW 4,930.00 | 25.42K |
| 2026-06-19 | KRW 5,040.00 | -6.49% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,030.00 | 24.87K |
| 2026-06-18 | KRW 5,390.00 | -1.46% | KRW 5,470.00 | KRW 5,470.00 | KRW 5,210.00 | 20.72K |
| 2026-06-17 | KRW 5,470.00 | -2.84% | KRW 5,580.00 | KRW 5,600.00 | KRW 5,380.00 | 19.15K |
| 2026-06-16 | KRW 5,630.00 | -1.23% | KRW 5,650.00 | KRW 5,660.00 | KRW 5,440.00 | 35.35K |
| 2026-06-15 | KRW 5,700.00 | +3.26% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,410.00 | 26.55K |
| 2026-06-12 | KRW 5,520.00 | +4.35% | KRW 5,450.00 | KRW 5,560.00 | KRW 5,100.00 | 28.22K |
| 2026-06-11 | KRW 5,290.00 | +3.93% | KRW 5,050.00 | KRW 5,350.00 | KRW 4,850.00 | 50.07K |
| 2026-06-10 | KRW 5,090.00 | 0.00% | KRW 5,220.00 | KRW 5,220.00 | KRW 4,970.00 | 19.50K |
| 2026-06-09 | KRW 5,090.00 | 0.00% | KRW 5,100.00 | KRW 5,170.00 | KRW 5,030.00 | 40.42K |
| 2026-06-08 | KRW 5,090.00 | -2.68% | KRW 5,140.00 | KRW 5,230.00 | KRW 4,940.00 | 41.92K |
| 2026-06-05 | KRW 5,230.00 | -1.51% | KRW 5,250.00 | KRW 5,370.00 | KRW 5,100.00 | 23.19K |
| 2026-06-04 | KRW 5,310.00 | -1.48% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,260.00 | 19.58K |
| 2026-06-02 | KRW 5,390.00 | -1.46% | KRW 5,470.00 | KRW 5,570.00 | KRW 5,120.00 | 57.59K |
| 2026-06-01 | KRW 5,470.00 | -7.76% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,450.00 | 84.38K |
| 2026-05-29 | KRW 5,930.00 | -0.67% | KRW 6,020.00 | KRW 6,140.00 | KRW 5,780.00 | 37.99K |
| 2026-05-28 | KRW 5,970.00 | -6.57% | KRW 6,190.00 | KRW 6,230.00 | KRW 5,850.00 | 79.97K |
| 2026-05-27 | KRW 6,390.00 | -1.08% | KRW 6,320.00 | KRW 6,530.00 | KRW 5,980.00 | 93.49K |
| 2026-05-26 | KRW 6,460.00 | -1.67% | KRW 6,560.00 | KRW 6,840.00 | KRW 6,340.00 | 80.94K |
| 2026-05-22 | KRW 6,570.00 | +4.12% | KRW 6,420.00 | KRW 6,680.00 | KRW 6,360.00 | 46.03K |