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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	6,230	6,230	6,230	6,230	6,180	8,442
August 06, 2025	6,250	6,240	6,240	6,250	6,170	7,293
August 05, 2025	6,170	6,250	6,250	6,250	6,120	10,121
August 04, 2025	6,240	6,150	6,150	6,240	6,130	10,720
August 01, 2025	6,280	6,240	6,240	6,280	6,080	14,549
July 31, 2025	6,280	6,230	6,230	6,310	6,170	11,709
July 30, 2025	6,100	6,190	6,190	6,250	6,100	29,073
July 29, 2025	6,090	6,100	6,100	6,140	6,020	15,833
July 28, 2025	6,160	6,090	6,090	6,170	6,090	14,829
July 25, 2025	6,190	6,190	6,190	6,200	6,160	7,723
July 24, 2025	6,260	6,210	6,210	6,280	6,160	22,528
July 23, 2025	6,270	6,260	6,260	6,280	6,200	18,927
July 22, 2025	6,270	6,260	6,260	6,330	6,190	23,244
July 21, 2025	6,250	6,280	6,280	6,280	6,200	21,921
July 18, 2025	6,300	6,290	6,290	6,340	6,240	18,758
July 17, 2025	6,250	6,300	6,300	6,340	6,180	29,455
July 16, 2025	6,260	6,310	6,310	6,320	6,160	25,607
July 15, 2025	6,330	6,290	6,290	6,330	6,190	27,160
July 14, 2025	6,160	6,270	6,270	6,270	6,110	32,547
July 11, 2025	6,130	6,160	6,160	6,220	6,120	36,923
July 10, 2025	6,160	6,170	6,170	6,200	6,110	26,020
July 09, 2025	6,100	6,180	6,180	6,200	6,100	38,861
July 08, 2025	6,140	6,150	6,150	6,190	6,060	35,219
July 07, 2025	6,260	6,140	6,140	6,320	6,090	61,481
July 04, 2025	5,950	6,200	6,200	7,190	5,940	1.07M
July 03, 2025	5,890	5,950	5,950	5,960	5,870	5,276
July 02, 2025	5,830	5,890	5,890	5,890	5,770	10,122
July 01, 2025	5,760	5,820	5,820	5,860	5,720	13,739
June 30, 2025	5,710	5,740	5,740	5,750	5,680	7,248
June 27, 2025	5,840	5,760	5,760	5,870	5,700	23,886
June 26, 2025	5,890	5,880	5,880	5,890	5,750	11,333
June 25, 2025	5,870	5,870	5,870	5,920	5,830	13,369
June 24, 2025	5,870	5,870	5,870	5,890	5,810	17,508
June 23, 2025	5,930	5,830	5,830	5,990	5,810	10,553
June 20, 2025	6,000	5,940	5,940	6,000	5,910	5,873
June 19, 2025	6,000	5,960	5,960	6,020	5,940	9,767
June 18, 2025	6,040	6,010	6,010	6,050	5,980	12,792
June 17, 2025	5,990	6,050	6,050	6,050	5,940	13,513
June 16, 2025	5,990	6,060	6,060	6,090	5,920	85,758
June 13, 2025	6,030	5,990	5,990	6,080	5,870	17,877

INFAC Corporation (023810.KS) KSC