INFAC Corporation - 023810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	5,940	5,920	5,920	5,940	5,760	8,769
November 06, 2025	5,890	5,940	5,940	5,960	5,800	7,349
November 05, 2025	5,900	5,870	5,870	5,900	5,650	23,157
November 04, 2025	5,890	5,940	5,940	6,000	5,880	14,742
November 03, 2025	6,180	5,940	5,940	6,220	5,900	50,753
October 31, 2025	6,150	6,180	6,180	6,340	6,100	13,236
October 30, 2025	6,250	6,220	6,220	6,490	5,700	63,386
October 29, 2025	6,420	6,250	6,250	6,420	6,220	10,671
October 28, 2025	6,400	6,290	6,290	6,400	6,290	15,945
October 27, 2025	6,450	6,400	6,400	6,450	6,350	20,938
October 24, 2025	6,570	6,470	6,470	6,660	6,400	27,597
October 23, 2025	6,570	6,570	6,570	6,590	6,480	11,406
October 22, 2025	6,460	6,570	6,570	6,570	6,350	16,680
October 21, 2025	6,520	6,470	6,470	6,580	6,470	16,115
October 20, 2025	6,540	6,530	6,530	6,670	6,480	19,239
October 17, 2025	6,590	6,530	6,530	6,590	6,320	18,862
October 16, 2025	6,620	6,500	6,500	6,690	6,450	33,508
October 15, 2025	6,340	6,460	6,460	6,470	6,290	11,708
October 14, 2025	6,290	6,340	6,340	6,380	6,200	9,404
October 13, 2025	6,320	6,250	6,250	6,370	6,200	20,004
October 10, 2025	6,440	6,390	6,390	6,440	6,310	19,845
October 02, 2025	6,330	6,440	6,440	6,450	6,240	10,031
October 01, 2025	6,270	6,330	6,330	6,340	6,230	8,348
September 30, 2025	6,290	6,270	6,270	6,290	6,200	5,827
September 29, 2025	6,450	6,290	6,290	6,450	6,200	46,255
September 26, 2025	6,490	6,460	6,460	6,540	6,300	22,926
September 25, 2025	6,550	6,490	6,490	6,550	6,420	7,105
September 24, 2025	6,580	6,460	6,460	6,670	6,460	12,570
September 23, 2025	6,770	6,580	6,580	6,770	6,570	12,696
September 22, 2025	6,630	6,720	6,720	6,720	6,530	27,274
September 19, 2025	6,620	6,580	6,580	6,730	6,520	16,564
September 18, 2025	6,550	6,500	6,500	6,590	6,430	13,690
September 17, 2025	6,540	6,510	6,510	6,560	6,400	14,202
September 16, 2025	6,770	6,510	6,510	6,780	6,410	59,235
September 15, 2025	6,870	6,790	6,790	6,990	6,780	20,418
September 12, 2025	6,970	6,930	6,930	6,970	6,860	17,868
September 11, 2025	6,950	6,960	6,960	7,010	6,850	20,228
September 10, 2025	6,950	6,930	6,930	6,960	6,850	13,588
September 09, 2025	6,800	6,900	6,900	6,980	6,770	28,476
September 08, 2025	6,950	6,800	6,800	6,950	6,730	22,012
September 05, 2025	6,900	6,920	6,920	6,940	6,730	27,748
September 04, 2025	6,840	6,850	6,850	6,870	6,740	19,167
September 03, 2025	6,780	6,850	6,850	6,850	6,560	18,269
September 02, 2025	6,740	6,790	6,790	6,830	6,690	17,771
September 01, 2025	6,890	6,780	6,780	6,900	6,780	12,273
August 29, 2025	6,900	6,890	6,890	6,960	6,780	17,201
August 28, 2025	6,890	6,900	6,900	6,980	6,720	22,332
August 27, 2025	6,830	6,830	6,830	7,010	6,660	23,718
August 26, 2025	7,070	6,830	6,830	7,070	6,800	35,292
August 25, 2025	6,880	7,000	7,000	7,100	6,770	71,723
August 22, 2025	6,770	6,850	6,850	6,890	6,690	39,249
August 21, 2025	6,300	6,780	6,780	6,820	6,300	78,794
August 20, 2025	6,480	6,350	6,350	6,480	6,250	20,687
August 19, 2025	6,520	6,480	6,480	6,520	6,350	17,280
August 18, 2025	6,440	6,540	6,540	6,560	6,370	54,285
August 14, 2025	6,400	6,430	6,430	6,440	6,330	17,743
August 13, 2025	6,380	6,450	6,450	6,480	6,340	20,588
August 12, 2025	6,260	6,380	6,380	6,380	6,240	25,277
August 11, 2025	6,240	6,260	6,260	6,290	6,200	17,018
August 08, 2025	6,220	6,230	6,230	6,240	6,150	16,914

INFAC Corporation (023810.KS) KSC