INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 5,750.00 | 5,750.00 | 5,510.00 | 5,690.00 | 5,131.67 | 143,059 |
| 2023-07-24 | 5,970.00 | 6,010.00 | 5,670.00 | 5,750.00 | 5,185.78 | 186,177 |
| 2023-07-21 | 5,950.00 | 6,250.00 | 5,920.00 | 6,040.00 | 5,447.33 | 415,905 |
| 2023-07-20 | 5,980.00 | 6,150.00 | 5,870.00 | 5,980.00 | 5,393.22 | 188,660 |
| 2023-07-19 | 5,750.00 | 6,160.00 | 5,690.00 | 5,970.00 | 5,384.20 | 332,920 |
| 2023-07-18 | 5,880.00 | 5,980.00 | 5,690.00 | 5,810.00 | 5,239.90 | 100,588 |
| 2023-07-17 | 5,850.00 | 5,960.00 | 5,740.00 | 5,920.00 | 5,339.10 | 91,964 |
| 2023-07-14 | 6,060.00 | 6,060.00 | 5,740.00 | 5,860.00 | 5,284.99 | 113,459 |
| 2023-07-13 | 5,950.00 | 6,070.00 | 5,860.00 | 5,980.00 | 5,393.22 | 181,373 |
| 2023-07-12 | 5,730.00 | 5,960.00 | 5,730.00 | 5,920.00 | 5,339.10 | 165,073 |
| 2023-07-11 | 5,630.00 | 5,840.00 | 5,540.00 | 5,790.00 | 5,221.86 | 131,520 |
| 2023-07-10 | 5,560.00 | 5,690.00 | 5,490.00 | 5,600.00 | 5,050.50 | 95,150 |
| 2023-07-07 | 5,650.00 | 5,720.00 | 5,520.00 | 5,620.00 | 5,068.54 | 170,153 |
| 2023-07-06 | 5,960.00 | 5,960.00 | 5,640.00 | 5,770.00 | 5,203.82 | 287,957 |
| 2023-07-05 | 5,980.00 | 6,130.00 | 5,880.00 | 5,960.00 | 5,375.18 | 217,785 |
| 2023-07-04 | 5,960.00 | 6,070.00 | 5,840.00 | 5,980.00 | 5,393.22 | 346,452 |
| 2023-07-03 | 5,910.00 | 6,150.00 | 5,910.00 | 6,000.00 | 5,411.25 | 501,689 |
| 2023-06-30 | 6,130.00 | 6,150.00 | 5,850.00 | 5,910.00 | 5,330.08 | 459,189 |
| 2023-06-29 | 6,250.00 | 6,590.00 | 6,050.00 | 6,130.00 | 5,528.50 | 1,589,281 |
| 2023-06-28 | 6,070.00 | 6,910.00 | 5,870.00 | 6,290.00 | 5,672.80 | 8,521,181 |
| 2023-06-27 | 5,800.00 | 5,980.00 | 5,760.00 | 5,920.00 | 5,339.10 | 927,962 |
| 2023-06-26 | 5,250.00 | 6,840.00 | 5,250.00 | 5,930.00 | 5,348.12 | 6,625,160 |
| 2023-06-23 | 5,240.00 | 5,400.00 | 5,200.00 | 5,330.00 | 4,807.00 | 35,136 |
| 2023-06-22 | 5,270.00 | 5,350.00 | 5,170.00 | 5,230.00 | 4,716.81 | 29,456 |
| 2023-06-21 | 5,380.00 | 5,400.00 | 5,250.00 | 5,280.00 | 4,761.90 | 35,150 |
| 2023-06-20 | 5,280.00 | 5,450.00 | 5,280.00 | 5,380.00 | 4,852.09 | 41,080 |
| 2023-06-19 | 5,250.00 | 5,320.00 | 5,230.00 | 5,310.00 | 4,788.96 | 18,269 |
| 2023-06-16 | 5,240.00 | 5,350.00 | 5,230.00 | 5,250.00 | 4,734.85 | 14,951 |
| 2023-06-15 | 5,220.00 | 5,320.00 | 5,160.00 | 5,240.00 | 4,725.83 | 31,329 |
| 2023-06-14 | 5,500.00 | 5,500.00 | 5,220.00 | 5,250.00 | 4,734.85 | 83,466 |
| 2023-06-13 | 5,500.00 | 5,530.00 | 5,410.00 | 5,470.00 | 4,933.26 | 35,042 |
| 2023-06-12 | 5,500.00 | 5,570.00 | 5,420.00 | 5,490.00 | 4,951.30 | 43,034 |
| 2023-06-09 | 5,480.00 | 5,560.00 | 5,460.00 | 5,500.00 | 4,960.32 | 27,233 |
| 2023-06-08 | 5,410.00 | 5,540.00 | 5,400.00 | 5,470.00 | 4,933.26 | 52,076 |
| 2023-06-07 | 5,480.00 | 5,540.00 | 5,450.00 | 5,450.00 | 4,915.22 | 45,626 |
| 2023-06-05 | 5,550.00 | 5,550.00 | 5,420.00 | 5,450.00 | 4,915.22 | 74,084 |
| 2023-06-02 | 5,360.00 | 5,740.00 | 5,340.00 | 5,570.00 | 5,023.45 | 382,034 |
| 2023-06-01 | 5,300.00 | 5,430.00 | 5,300.00 | 5,390.00 | 4,861.11 | 39,736 |
| 2023-05-31 | 5,430.00 | 5,430.00 | 5,260.00 | 5,300.00 | 4,779.94 | 38,727 |
| 2023-05-30 | 5,380.00 | 5,430.00 | 5,320.00 | 5,420.00 | 4,888.17 | 38,436 |
| 2023-05-26 | 5,360.00 | 5,480.00 | 5,290.00 | 5,360.00 | 4,834.05 | 37,943 |
| 2023-05-25 | 5,350.00 | 5,420.00 | 5,330.00 | 5,360.00 | 4,834.05 | 39,830 |
| 2023-05-24 | 5,300.00 | 5,390.00 | 5,220.00 | 5,330.00 | 4,807.00 | 27,245 |
| 2023-05-23 | 5,490.00 | 5,490.00 | 5,340.00 | 5,350.00 | 4,825.03 | 25,028 |
| 2023-05-22 | 5,390.00 | 5,400.00 | 5,330.00 | 5,360.00 | 4,834.05 | 23,430 |
| 2023-05-19 | 5,300.00 | 5,380.00 | 5,290.00 | 5,330.00 | 4,807.00 | 40,690 |
| 2023-05-18 | 5,290.00 | 5,390.00 | 5,280.00 | 5,320.00 | 4,797.98 | 44,596 |
| 2023-05-17 | 5,220.00 | 5,380.00 | 5,220.00 | 5,280.00 | 4,761.90 | 94,035 |
| 2023-05-16 | 5,100.00 | 5,280.00 | 5,100.00 | 5,220.00 | 4,707.79 | 39,533 |
| 2023-05-15 | 5,210.00 | 5,280.00 | 5,040.00 | 5,040.00 | 4,545.45 | 68,141 |
| 2023-05-12 | 5,270.00 | 5,360.00 | 5,210.00 | 5,250.00 | 4,734.85 | 31,112 |
| 2023-05-11 | 5,250.00 | 5,550.00 | 5,240.00 | 5,270.00 | 4,752.88 | 204,733 |
| 2023-05-10 | 5,250.00 | 5,400.00 | 5,220.00 | 5,250.00 | 4,734.85 | 30,231 |
| 2023-05-09 | 5,240.00 | 5,360.00 | 5,220.00 | 5,240.00 | 4,725.83 | 25,619 |
| 2023-05-08 | 5,300.00 | 5,450.00 | 5,280.00 | 5,290.00 | 4,770.92 | 47,942 |
| 2023-05-04 | 5,230.00 | 5,720.00 | 5,160.00 | 5,310.00 | 4,788.96 | 424,304 |
| 2023-05-03 | 5,160.00 | 5,390.00 | 5,120.00 | 5,180.00 | 4,671.72 | 228,265 |
| 2023-05-02 | 5,050.00 | 5,170.00 | 5,000.00 | 5,170.00 | 4,662.70 | 18,110 |
| 2023-04-28 | 5,200.00 | 5,200.00 | 5,040.00 | 5,050.00 | 4,554.47 | 18,875 |
| 2023-04-27 | 5,180.00 | 5,180.00 | 5,010.00 | 5,150.00 | 4,644.66 | 43,242 |
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.