INFAC Corporation (023810.KS) KSC
7,710.00
+30(+0.39%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,710.00
+30(+0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,760 | 7,710 | 7,710 | 7,880 | 7,650 | 17,286 |
| April 02, 2026 | 8,050 | 7,680 | 7,680 | 8,080 | 7,600 | 68,024 |
| April 01, 2026 | 8,000 | 8,080 | 8,080 | 8,160 | 8,000 | 34,800 |
| March 31, 2026 | 8,020 | 8,030 | 8,030 | 8,070 | 7,750 | 20,998 |
| March 30, 2026 | 7,870 | 8,020 | 8,020 | 8,050 | 7,710 | 12,771 |
| March 27, 2026 | 8,000 | 7,990 | 7,990 | 8,000 | 7,660 | 26,195 |
| March 26, 2026 | 8,210 | 8,090 | 8,090 | 8,210 | 7,900 | 12,059 |
| March 25, 2026 | 8,180 | 8,130 | 8,130 | 8,180 | 7,990 | 16,984 |
| March 24, 2026 | 7,960 | 8,030 | 8,030 | 8,200 | 7,860 | 18,463 |
| March 23, 2026 | 8,050 | 7,960 | 7,960 | 8,270 | 7,630 | 41,480 |
| March 20, 2026 | 7,980 | 8,060 | 8,060 | 8,110 | 7,850 | 24,926 |
| March 19, 2026 | 8,080 | 7,920 | 7,920 | 8,080 | 7,920 | 15,606 |
| March 18, 2026 | 8,020 | 8,190 | 8,190 | 8,190 | 8,020 | 22,213 |
| March 17, 2026 | 8,100 | 8,010 | 8,010 | 8,100 | 7,890 | 19,200 |
| March 16, 2026 | 7,970 | 7,770 | 7,770 | 8,090 | 7,770 | 37,079 |
| March 13, 2026 | 8,080 | 8,070 | 8,070 | 8,160 | 7,920 | 16,333 |
| March 12, 2026 | 8,030 | 8,180 | 8,180 | 8,190 | 7,920 | 14,189 |
| March 11, 2026 | 7,610 | 8,030 | 8,030 | 8,090 | 7,570 | 43,854 |
| March 10, 2026 | 7,580 | 7,510 | 7,510 | 7,610 | 7,470 | 12,987 |
| March 09, 2026 | 8,130 | 7,380 | 7,380 | 8,130 | 7,210 | 36,305 |
| March 06, 2026 | 7,770 | 7,870 | 7,870 | 7,940 | 7,420 | 44,498 |
| March 05, 2026 | 7,330 | 7,770 | 7,770 | 7,880 | 7,330 | 38,457 |
| March 04, 2026 | 8,000 | 7,340 | 7,340 | 8,000 | 7,070 | 90,145 |
| March 03, 2026 | 8,390 | 8,150 | 8,150 | 8,390 | 8,010 | 68,355 |
| February 27, 2026 | 8,500 | 8,450 | 8,450 | 8,500 | 8,170 | 60,634 |
| February 26, 2026 | 8,550 | 8,530 | 8,530 | 8,570 | 8,160 | 104,128 |
| February 25, 2026 | 8,420 | 8,480 | 8,480 | 8,900 | 8,420 | 91,818 |
| February 24, 2026 | 8,520 | 8,430 | 8,430 | 8,520 | 8,230 | 31,589 |
| February 23, 2026 | 8,210 | 8,530 | 8,530 | 8,620 | 8,210 | 110,069 |
| February 20, 2026 | 8,150 | 8,210 | 0 | 8,290 | 8,130 | 32,232 |
| February 19, 2026 | 8,100 | 8,180 | 0 | 8,260 | 7,950 | 48,110 |
| February 13, 2026 | 8,260 | 8,060 | 0 | 8,260 | 7,930 | 60,438 |
| February 12, 2026 | 8,410 | 8,260 | 0 | 8,420 | 8,200 | 48,641 |
| February 11, 2026 | 8,380 | 8,420 | 0 | 8,490 | 8,310 | 62,679 |
| February 10, 2026 | 8,420 | 8,370 | 0 | 8,570 | 8,310 | 48,982 |
| February 09, 2026 | 8,490 | 8,420 | 0 | 8,660 | 8,310 | 54,341 |
| February 06, 2026 | 8,370 | 8,400 | 0 | 8,400 | 7,870 | 77,760 |
| February 05, 2026 | 8,690 | 8,380 | 0 | 8,730 | 8,310 | 84,827 |
| February 04, 2026 | 8,640 | 8,580 | 0 | 8,850 | 8,500 | 84,227 |
| February 03, 2026 | 8,570 | 8,640 | 0 | 8,730 | 8,420 | 56,352 |
| February 02, 2026 | 8,830 | 8,420 | 0 | 8,900 | 8,420 | 91,598 |
| January 30, 2026 | 9,150 | 8,830 | 0 | 9,160 | 8,710 | 133,562 |
| January 29, 2026 | 9,330 | 9,090 | 0 | 9,330 | 8,980 | 167,514 |
| January 28, 2026 | 9,540 | 9,330 | 0 | 9,580 | 9,300 | 133,395 |
| January 27, 2026 | 9,480 | 9,470 | 0 | 9,590 | 9,220 | 140,457 |
| January 26, 2026 | 9,700 | 9,530 | 0 | 9,900 | 9,420 | 280,354 |
| January 23, 2026 | 13,040 | 9,950 | 0 | 13,040 | 9,950 | 745,375 |
| January 22, 2026 | 13,300 | 12,870 | 0 | 13,560 | 12,820 | 91,428 |
| January 21, 2026 | 12,760 | 13,180 | 0 | 13,350 | 12,420 | 117,997 |
| January 20, 2026 | 13,100 | 12,820 | 0 | 13,190 | 12,300 | 88,952 |
| January 19, 2026 | 12,600 | 12,980 | 0 | 13,260 | 12,200 | 111,937 |
| January 16, 2026 | 12,740 | 12,600 | 0 | 12,850 | 11,900 | 110,852 |
| January 15, 2026 | 12,160 | 12,640 | 0 | 12,640 | 11,610 | 126,967 |
| January 14, 2026 | 12,300 | 12,320 | 0 | 12,440 | 11,880 | 73,399 |
| January 13, 2026 | 11,720 | 12,350 | 0 | 12,770 | 11,560 | 172,095 |
| January 12, 2026 | 11,700 | 11,730 | 0 | 11,870 | 11,160 | 95,066 |
| January 09, 2026 | 10,540 | 11,700 | 0 | 12,100 | 10,230 | 320,794 |
| January 08, 2026 | 10,890 | 10,650 | 0 | 10,900 | 10,100 | 108,112 |
| January 07, 2026 | 11,040 | 10,970 | 0 | 11,250 | 10,250 | 124,740 |
| January 06, 2026 | 10,860 | 11,000 | 0 | 11,200 | 10,470 | 122,070 |