INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,180.00 | 5,280.00 | 5,070.00 | 5,170.00 | 4,662.70 | 59,219 |
| 2024-04-18 | 5,140.00 | 5,250.00 | 5,130.00 | 5,210.00 | 4,698.77 | 26,306 |
| 2024-04-17 | 5,130.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,644.66 | 26,577 |
| 2024-04-16 | 5,200.00 | 5,310.00 | 5,130.00 | 5,140.00 | 4,635.64 | 68,225 |
| 2024-04-15 | 5,270.00 | 5,290.00 | 5,200.00 | 5,230.00 | 4,716.81 | 60,492 |
| 2024-04-12 | 5,230.00 | 5,390.00 | 5,230.00 | 5,300.00 | 4,779.94 | 46,440 |
| 2024-04-11 | 5,240.00 | 5,350.00 | 5,210.00 | 5,250.00 | 4,734.85 | 42,484 |
| 2024-04-09 | 5,270.00 | 5,340.00 | 5,230.00 | 5,250.00 | 4,734.85 | 58,182 |
| 2024-04-08 | 5,410.00 | 5,420.00 | 5,290.00 | 5,290.00 | 4,770.92 | 74,651 |
| 2024-04-05 | 5,360.00 | 5,450.00 | 5,300.00 | 5,390.00 | 4,861.11 | 62,786 |
| 2024-04-04 | 5,440.00 | 5,500.00 | 5,310.00 | 5,370.00 | 4,843.07 | 79,638 |
| 2024-04-03 | 5,470.00 | 5,600.00 | 5,430.00 | 5,440.00 | 4,906.20 | 148,528 |
| 2024-04-02 | 5,580.00 | 5,620.00 | 5,450.00 | 5,460.00 | 4,924.24 | 73,739 |
| 2024-04-01 | 5,370.00 | 5,620.00 | 5,350.00 | 5,590.00 | 5,041.48 | 174,130 |
| 2024-03-29 | 5,330.00 | 5,360.00 | 5,290.00 | 5,350.00 | 4,825.03 | 37,741 |
| 2024-03-28 | 5,280.00 | 5,350.00 | 5,270.00 | 5,340.00 | 4,816.02 | 20,228 |
| 2024-03-27 | 5,330.00 | 5,350.00 | 5,240.00 | 5,290.00 | 4,770.92 | 84,051 |
| 2024-03-26 | 5,320.00 | 5,450.00 | 5,310.00 | 5,330.00 | 4,807.00 | 34,012 |
| 2024-03-25 | 5,360.00 | 5,430.00 | 5,320.00 | 5,330.00 | 4,807.00 | 45,774 |
| 2024-03-22 | 5,320.00 | 5,360.00 | 5,270.00 | 5,350.00 | 4,825.03 | 40,684 |
| 2024-03-21 | 5,260.00 | 5,350.00 | 5,250.00 | 5,320.00 | 4,797.98 | 30,962 |
| 2024-03-20 | 5,260.00 | 5,330.00 | 5,220.00 | 5,260.00 | 4,743.87 | 80,748 |
| 2024-03-19 | 5,420.00 | 5,470.00 | 5,260.00 | 5,270.00 | 4,752.88 | 103,404 |
| 2024-03-18 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 4,888.17 | 49,245 |
| 2024-03-15 | 5,470.00 | 5,510.00 | 5,370.00 | 5,370.00 | 4,843.07 | 88,659 |
| 2024-03-14 | 5,490.00 | 5,550.00 | 5,410.00 | 5,470.00 | 4,933.26 | 87,848 |
| 2024-03-13 | 5,500.00 | 5,540.00 | 5,400.00 | 5,500.00 | 4,960.32 | 73,163 |
| 2024-03-12 | 5,450.00 | 5,720.00 | 5,430.00 | 5,460.00 | 4,924.24 | 231,594 |
| 2024-03-11 | 5,500.00 | 5,530.00 | 5,390.00 | 5,390.00 | 4,861.11 | 80,011 |
| 2024-03-08 | 5,430.00 | 5,500.00 | 5,390.00 | 5,500.00 | 4,960.32 | 77,952 |
| 2024-03-07 | 5,550.00 | 5,580.00 | 5,400.00 | 5,430.00 | 4,897.18 | 135,041 |
| 2024-03-06 | 5,460.00 | 5,710.00 | 5,460.00 | 5,560.00 | 5,014.43 | 154,916 |
| 2024-03-05 | 5,810.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,014.43 | 229,505 |
| 2024-03-04 | 5,600.00 | 5,770.00 | 5,540.00 | 5,570.00 | 5,023.45 | 133,514 |
| 2024-02-29 | 5,600.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,032.47 | 112,929 |
| 2024-02-28 | 5,630.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,041.48 | 129,751 |
| 2024-02-27 | 5,690.00 | 5,750.00 | 5,560.00 | 5,650.00 | 5,095.60 | 215,908 |
| 2024-02-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,140.69 | 286,060 |
| 2024-02-23 | 5,700.00 | 6,170.00 | 5,600.00 | 5,770.00 | 5,203.82 | 1,977,100 |
| 2024-02-22 | 5,890.00 | 5,970.00 | 5,570.00 | 5,700.00 | 5,140.69 | 514,834 |
| 2024-02-21 | 5,780.00 | 5,980.00 | 5,600.00 | 5,740.00 | 5,176.77 | 332,573 |
| 2024-02-20 | 5,900.00 | 6,020.00 | 5,710.00 | 5,770.00 | 5,203.82 | 535,064 |
| 2024-02-19 | 6,110.00 | 6,300.00 | 5,780.00 | 5,830.00 | 5,257.93 | 2,930,914 |
| 2024-02-16 | 5,550.00 | 6,160.00 | 5,500.00 | 5,850.00 | 5,275.97 | 5,297,733 |
| 2024-02-15 | 5,350.00 | 5,490.00 | 5,290.00 | 5,420.00 | 4,888.17 | 257,329 |
| 2024-02-14 | 5,280.00 | 5,340.00 | 5,240.00 | 5,320.00 | 4,797.98 | 66,135 |
| 2024-02-13 | 5,220.00 | 5,330.00 | 5,200.00 | 5,320.00 | 4,797.98 | 106,490 |
| 2024-02-08 | 5,150.00 | 5,240.00 | 5,120.00 | 5,220.00 | 4,707.79 | 71,161 |
| 2024-02-07 | 5,190.00 | 5,190.00 | 5,100.00 | 5,140.00 | 4,635.64 | 93,965 |
| 2024-02-06 | 5,230.00 | 5,270.00 | 5,090.00 | 5,190.00 | 4,680.73 | 260,757 |
| 2024-02-05 | 5,320.00 | 5,390.00 | 5,220.00 | 5,260.00 | 4,743.87 | 278,731 |
| 2024-02-02 | 5,390.00 | 5,440.00 | 5,280.00 | 5,320.00 | 4,797.98 | 403,617 |
| 2024-02-01 | 5,500.00 | 6,300.00 | 5,300.00 | 5,320.00 | 4,797.98 | 9,637,261 |
| 2024-01-31 | 5,330.00 | 5,440.00 | 5,190.00 | 5,230.00 | 4,716.81 | 119,708 |
| 2024-01-30 | 5,150.00 | 5,520.00 | 5,150.00 | 5,340.00 | 4,816.02 | 745,349 |
| 2024-01-29 | 5,270.00 | 5,280.00 | 5,130.00 | 5,150.00 | 4,644.66 | 70,092 |
| 2024-01-26 | 5,220.00 | 5,340.00 | 5,220.00 | 5,270.00 | 4,752.88 | 94,505 |
| 2024-01-25 | 5,290.00 | 5,430.00 | 5,150.00 | 5,190.00 | 4,680.73 | 148,560 |
| 2024-01-24 | 5,240.00 | 5,570.00 | 5,200.00 | 5,360.00 | 4,834.05 | 671,458 |
| 2024-01-23 | 5,060.00 | 5,290.00 | 5,060.00 | 5,260.00 | 4,743.87 | 130,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 820.0000 KRW |
| 2026-05-06 | 100.0000 KRW |
| 2025-08-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.