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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,150	8,210	8,210	8,290	8,130	32,232
February 19, 2026	8,100	8,180	8,180	8,260	7,950	48,110
February 13, 2026	8,260	8,060	8,060	8,260	7,930	60,438
February 12, 2026	8,410	8,260	8,260	8,420	8,200	48,641
February 11, 2026	8,380	8,420	8,420	8,490	8,310	62,679
February 10, 2026	8,420	8,370	8,370	8,570	8,310	48,982
February 09, 2026	8,490	8,420	8,420	8,660	8,310	54,341
February 06, 2026	8,370	8,400	8,400	8,400	7,870	77,760
February 05, 2026	8,690	8,380	8,380	8,730	8,310	84,827
February 04, 2026	8,640	8,580	8,580	8,850	8,500	84,227
February 03, 2026	8,570	8,640	8,640	8,730	8,420	56,352
February 02, 2026	8,830	8,420	8,420	8,900	8,420	91,598
January 30, 2026	9,150	8,830	8,830	9,160	8,710	133,562
January 29, 2026	9,330	9,090	9,090	9,330	8,980	167,514
January 28, 2026	9,540	9,330	9,330	9,580	9,300	133,395
January 27, 2026	9,480	9,470	9,470	9,590	9,220	140,457
January 26, 2026	9,700	9,530	9,530	9,900	9,420	280,354
January 23, 2026	13,040	9,950	9,950	13,040	9,950	745,375
January 22, 2026	13,300	12,870	12,870	13,560	12,820	91,428
January 21, 2026	12,760	13,180	13,180	13,350	12,420	117,997
January 20, 2026	13,100	12,820	12,820	13,190	12,300	88,952
January 19, 2026	12,600	12,980	12,980	13,260	12,200	111,937
January 16, 2026	12,740	12,600	12,600	12,850	11,900	110,852
January 15, 2026	12,160	12,640	12,640	12,640	11,610	126,563
January 14, 2026	12,300	12,320	12,320	12,440	11,880	73,245
January 13, 2026	11,720	12,350	12,350	12,770	11,560	172,095
January 12, 2026	11,700	11,730	11,730	11,870	11,160	94,422
January 09, 2026	10,540	11,700	11,700	12,100	10,230	320,794
January 08, 2026	10,890	10,650	10,650	10,900	10,100	108,112
January 07, 2026	11,040	10,970	10,970	11,250	10,250	124,740
January 06, 2026	10,860	11,000	11,000	11,200	10,470	122,070
January 05, 2026	9,990	10,860	10,860	11,230	9,900	345,597
January 02, 2026	8,950	9,890	9,890	9,890	8,680	239,117
December 30, 2025	8,730	8,960	8,960	9,340	8,600	80,201
December 29, 2025	9,380	8,730	8,730	9,400	8,600	138,810
December 26, 2025	8,550	9,190	9,190	9,320	8,360	189,947
December 24, 2025	8,780	8,450	8,450	9,050	8,300	148,023
December 23, 2025	9,000	8,850	8,850	9,000	8,210	205,609
December 22, 2025	7,480	8,760	8,760	8,890	7,400	372,437
December 19, 2025	6,930	7,470	7,470	7,470	6,760	136,056
December 18, 2025	6,820	6,930	6,930	6,930	6,660	18,257
December 17, 2025	6,950	6,870	6,870	7,040	6,790	43,819
December 16, 2025	6,790	6,950	6,950	7,000	6,780	51,763
December 15, 2025	6,450	6,870	6,870	6,890	6,420	82,645
December 12, 2025	6,540	6,520	6,520	6,560	6,420	12,921
December 11, 2025	6,430	6,540	6,540	6,540	6,320	19,859
December 10, 2025	6,600	6,310	6,310	6,600	6,310	33,485
December 09, 2025	6,500	6,590	6,590	6,590	6,400	33,079
December 08, 2025	6,390	6,500	6,500	6,540	6,180	82,428
December 05, 2025	6,110	6,380	6,380	6,880	6,030	445,097
December 04, 2025	6,050	6,010	6,010	6,090	6,010	13,837
December 03, 2025	6,090	6,100	6,100	6,100	6,040	15,888
December 02, 2025	6,130	6,050	6,050	6,170	6,000	13,568
December 01, 2025	6,170	6,050	6,050	6,170	6,030	8,445
November 28, 2025	6,050	6,090	6,090	6,090	6,030	6,267
November 27, 2025	6,040	6,050	6,050	6,080	6,000	2,979
November 26, 2025	6,170	6,040	6,040	6,170	6,040	15,637
November 25, 2025	6,140	6,170	6,170	6,230	6,040	10,636
November 24, 2025	6,050	6,130	6,130	6,130	6,010	7,515
November 21, 2025	6,060	6,100	6,100	6,110	5,930	10,855

INFAC Corporation (023810.KS) KSC