INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5,050.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,563.49 | 36,841 |
| 2024-01-19 | 5,040.00 | 5,080.00 | 4,975.00 | 5,010.00 | 4,518.40 | 30,124 |
| 2024-01-18 | 4,960.00 | 5,000.00 | 4,855.00 | 5,000.00 | 4,509.38 | 44,507 |
| 2024-01-17 | 5,090.00 | 5,100.00 | 4,880.00 | 4,960.00 | 4,473.30 | 120,031 |
| 2024-01-16 | 5,150.00 | 5,180.00 | 5,020.00 | 5,070.00 | 4,572.51 | 53,455 |
| 2024-01-15 | 5,130.00 | 5,270.00 | 5,080.00 | 5,130.00 | 4,626.62 | 61,270 |
| 2024-01-12 | 5,340.00 | 5,340.00 | 5,140.00 | 5,170.00 | 4,662.70 | 65,718 |
| 2024-01-11 | 5,370.00 | 5,370.00 | 5,270.00 | 5,340.00 | 4,816.02 | 51,133 |
| 2024-01-10 | 5,400.00 | 5,410.00 | 5,250.00 | 5,330.00 | 4,807.00 | 76,113 |
| 2024-01-09 | 5,200.00 | 5,370.00 | 5,200.00 | 5,340.00 | 4,816.02 | 88,143 |
| 2024-01-08 | 5,200.00 | 5,250.00 | 5,170.00 | 5,180.00 | 4,671.72 | 57,244 |
| 2024-01-05 | 5,200.00 | 5,260.00 | 5,160.00 | 5,190.00 | 4,680.73 | 35,728 |
| 2024-01-04 | 5,280.00 | 5,280.00 | 5,120.00 | 5,160.00 | 4,653.68 | 66,055 |
| 2024-01-03 | 5,230.00 | 5,310.00 | 5,180.00 | 5,280.00 | 4,761.90 | 47,374 |
| 2024-01-02 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 4,743.87 | 51,411 |
| 2023-12-28 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 4,662.70 | 56,926 |
| 2023-12-27 | 5,110.00 | 5,290.00 | 5,110.00 | 5,220.00 | 4,707.79 | 56,480 |
| 2023-12-26 | 5,200.00 | 5,230.00 | 5,130.00 | 5,130.00 | 4,626.62 | 43,930 |
| 2023-12-22 | 5,200.00 | 5,260.00 | 5,100.00 | 5,160.00 | 4,653.68 | 65,689 |
| 2023-12-21 | 5,290.00 | 5,360.00 | 5,170.00 | 5,200.00 | 4,689.75 | 115,933 |
| 2023-12-20 | 5,320.00 | 5,800.00 | 5,260.00 | 5,310.00 | 4,788.96 | 1,049,901 |
| 2023-12-19 | 5,310.00 | 5,360.00 | 5,250.00 | 5,300.00 | 4,779.94 | 32,152 |
| 2023-12-18 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 4,807.00 | 26,264 |
| 2023-12-15 | 5,400.00 | 5,430.00 | 5,240.00 | 5,330.00 | 4,807.00 | 88,713 |
| 2023-12-14 | 5,490.00 | 5,540.00 | 5,350.00 | 5,400.00 | 4,870.13 | 48,390 |
| 2023-12-13 | 5,460.00 | 5,590.00 | 5,380.00 | 5,430.00 | 4,897.18 | 74,651 |
| 2023-12-12 | 5,420.00 | 5,500.00 | 5,350.00 | 5,470.00 | 4,933.26 | 33,546 |
| 2023-12-11 | 5,460.00 | 5,550.00 | 5,370.00 | 5,430.00 | 4,897.18 | 33,000 |
| 2023-12-08 | 5,590.00 | 5,600.00 | 5,400.00 | 5,470.00 | 4,933.26 | 77,520 |
| 2023-12-07 | 5,620.00 | 5,740.00 | 5,420.00 | 5,600.00 | 5,050.50 | 130,768 |
| 2023-12-06 | 5,650.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,068.54 | 99,658 |
| 2023-12-05 | 5,560.00 | 5,730.00 | 5,500.00 | 5,560.00 | 5,014.43 | 209,964 |
| 2023-12-04 | 5,530.00 | 5,590.00 | 5,410.00 | 5,520.00 | 4,978.35 | 161,714 |
| 2023-12-01 | 5,440.00 | 5,680.00 | 5,360.00 | 5,560.00 | 5,014.43 | 263,129 |
| 2023-11-30 | 5,400.00 | 5,480.00 | 5,330.00 | 5,430.00 | 4,897.18 | 53,691 |
| 2023-11-29 | 5,340.00 | 5,490.00 | 5,320.00 | 5,380.00 | 4,852.09 | 34,744 |
| 2023-11-28 | 5,340.00 | 5,410.00 | 5,300.00 | 5,340.00 | 4,816.02 | 46,959 |
| 2023-11-27 | 5,440.00 | 5,460.00 | 5,250.00 | 5,370.00 | 4,843.07 | 71,287 |
| 2023-11-24 | 5,550.00 | 5,610.00 | 5,380.00 | 5,410.00 | 4,879.15 | 78,968 |
| 2023-11-23 | 5,520.00 | 5,670.00 | 5,420.00 | 5,530.00 | 4,987.37 | 98,658 |
| 2023-11-22 | 5,540.00 | 5,540.00 | 5,400.00 | 5,440.00 | 4,906.20 | 73,942 |
| 2023-11-21 | 5,520.00 | 5,650.00 | 5,410.00 | 5,460.00 | 4,924.24 | 246,342 |
| 2023-11-20 | 5,370.00 | 5,390.00 | 5,300.00 | 5,340.00 | 4,816.02 | 36,488 |
| 2023-11-17 | 5,370.00 | 5,560.00 | 5,310.00 | 5,370.00 | 4,843.07 | 230,402 |
| 2023-11-16 | 5,330.00 | 5,400.00 | 5,260.00 | 5,350.00 | 4,825.03 | 67,584 |
| 2023-11-15 | 5,290.00 | 5,430.00 | 5,250.00 | 5,280.00 | 4,761.90 | 119,749 |
| 2023-11-14 | 5,120.00 | 5,380.00 | 5,020.00 | 5,280.00 | 4,761.90 | 328,075 |
| 2023-11-13 | 5,040.00 | 5,140.00 | 4,950.00 | 4,990.00 | 4,500.36 | 53,731 |
| 2023-11-10 | 5,120.00 | 5,120.00 | 4,965.00 | 5,030.00 | 4,536.43 | 41,733 |
| 2023-11-09 | 5,160.00 | 5,170.00 | 5,080.00 | 5,100.00 | 4,599.57 | 39,862 |
| 2023-11-08 | 5,170.00 | 5,220.00 | 5,110.00 | 5,160.00 | 4,653.68 | 35,556 |
| 2023-11-07 | 5,180.00 | 5,330.00 | 5,060.00 | 5,170.00 | 4,662.70 | 86,829 |
| 2023-11-06 | 5,260.00 | 5,270.00 | 5,100.00 | 5,220.00 | 4,707.79 | 161,396 |
| 2023-11-03 | 5,080.00 | 5,300.00 | 5,010.00 | 5,180.00 | 4,671.72 | 375,554 |
| 2023-11-02 | 4,905.00 | 5,190.00 | 4,865.00 | 5,010.00 | 4,518.40 | 289,699 |
| 2023-11-01 | 4,850.00 | 4,895.00 | 4,850.00 | 4,850.00 | 4,374.10 | 27,508 |
| 2023-10-31 | 4,905.00 | 4,940.00 | 4,830.00 | 4,840.00 | 4,365.08 | 69,921 |
| 2023-10-30 | 4,775.00 | 4,910.00 | 4,750.00 | 4,905.00 | 4,423.70 | 38,585 |
| 2023-10-27 | 4,730.00 | 4,920.00 | 4,730.00 | 4,775.00 | 4,306.46 | 95,571 |
| 2023-10-26 | 4,855.00 | 4,855.00 | 4,680.00 | 4,730.00 | 4,265.87 | 165,273 |
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.