INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5,220.00 | 5,230.00 | 5,110.00 | 5,180.00 | 4,671.72 | 22,735 |
| 2023-04-25 | 5,090.00 | 5,450.00 | 5,090.00 | 5,230.00 | 4,716.81 | 78,502 |
| 2023-04-24 | 5,270.00 | 5,330.00 | 5,110.00 | 5,160.00 | 4,653.68 | 39,655 |
| 2023-04-21 | 5,420.00 | 5,430.00 | 5,270.00 | 5,300.00 | 4,779.94 | 56,775 |
| 2023-04-20 | 5,530.00 | 5,550.00 | 5,370.00 | 5,420.00 | 4,888.17 | 52,501 |
| 2023-04-19 | 5,590.00 | 5,640.00 | 5,450.00 | 5,530.00 | 4,987.37 | 99,542 |
| 2023-04-18 | 5,570.00 | 5,650.00 | 5,530.00 | 5,590.00 | 5,041.48 | 23,071 |
| 2023-04-17 | 5,640.00 | 5,640.00 | 5,520.00 | 5,620.00 | 5,068.54 | 44,932 |
| 2023-04-14 | 5,660.00 | 5,710.00 | 5,570.00 | 5,640.00 | 5,086.58 | 30,883 |
| 2023-04-13 | 5,460.00 | 5,610.00 | 5,370.00 | 5,560.00 | 5,014.43 | 46,611 |
| 2023-04-12 | 5,420.00 | 5,470.00 | 5,340.00 | 5,470.00 | 4,933.26 | 39,650 |
| 2023-04-11 | 5,350.00 | 5,520.00 | 5,300.00 | 5,380.00 | 4,852.09 | 51,906 |
| 2023-04-10 | 5,580.00 | 5,590.00 | 5,350.00 | 5,380.00 | 4,852.09 | 102,598 |
| 2023-04-07 | 5,570.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,077.56 | 37,242 |
| 2023-04-06 | 5,780.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,077.56 | 33,092 |
| 2023-04-05 | 5,770.00 | 5,800.00 | 5,620.00 | 5,750.00 | 5,185.78 | 38,609 |
| 2023-04-04 | 5,590.00 | 5,800.00 | 5,500.00 | 5,680.00 | 5,122.65 | 74,997 |
| 2023-04-03 | 5,710.00 | 5,710.00 | 5,570.00 | 5,630.00 | 5,077.56 | 65,322 |
| 2023-03-31 | 5,660.00 | 5,730.00 | 5,540.00 | 5,690.00 | 5,131.67 | 61,332 |
| 2023-03-30 | 5,730.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,104.62 | 37,243 |
| 2023-03-29 | 5,620.00 | 5,730.00 | 5,560.00 | 5,640.00 | 5,086.58 | 47,923 |
| 2023-03-28 | 5,600.00 | 5,640.00 | 5,560.00 | 5,620.00 | 5,068.54 | 23,950 |
| 2023-03-27 | 5,720.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,041.48 | 37,469 |
| 2023-03-24 | 5,740.00 | 5,740.00 | 5,400.00 | 5,660.00 | 5,104.62 | 36,919 |
| 2023-03-23 | 5,710.00 | 5,710.00 | 5,570.00 | 5,630.00 | 5,077.56 | 42,219 |
| 2023-03-22 | 5,810.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,149.71 | 38,392 |
| 2023-03-21 | 5,790.00 | 5,810.00 | 5,400.00 | 5,750.00 | 5,185.78 | 37,155 |
| 2023-03-20 | 5,780.00 | 5,830.00 | 5,710.00 | 5,750.00 | 5,185.78 | 34,375 |
| 2023-03-17 | 5,670.00 | 5,750.00 | 5,530.00 | 5,680.00 | 5,122.65 | 40,921 |
| 2023-03-16 | 5,380.00 | 5,560.00 | 5,300.00 | 5,490.00 | 4,951.30 | 33,442 |
| 2023-03-15 | 5,530.00 | 5,560.00 | 5,440.00 | 5,520.00 | 4,978.35 | 41,070 |
| 2023-03-14 | 5,700.00 | 5,700.00 | 5,350.00 | 5,370.00 | 4,843.07 | 124,479 |
| 2023-03-13 | 5,740.00 | 5,820.00 | 5,610.00 | 5,750.00 | 5,185.78 | 75,577 |
| 2023-03-10 | 5,860.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,266.95 | 98,125 |
| 2023-03-09 | 6,020.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,339.10 | 89,459 |
| 2023-03-08 | 6,030.00 | 6,150.00 | 6,030.00 | 6,030.00 | 5,438.31 | 66,382 |
| 2023-03-07 | 6,150.00 | 6,220.00 | 6,060.00 | 6,160.00 | 5,555.55 | 99,860 |
| 2023-03-06 | 6,360.00 | 6,360.00 | 6,170.00 | 6,200.00 | 5,591.63 | 89,739 |
| 2023-03-03 | 6,420.00 | 6,700.00 | 6,260.00 | 6,310.00 | 5,690.83 | 504,091 |
| 2023-03-02 | 6,340.00 | 6,340.00 | 6,100.00 | 6,270.00 | 5,654.76 | 189,883 |
| 2023-02-28 | 6,010.00 | 6,680.00 | 6,000.00 | 6,260.00 | 5,645.74 | 805,570 |
| 2023-02-27 | 6,000.00 | 6,130.00 | 5,800.00 | 6,030.00 | 5,438.31 | 120,059 |
| 2023-02-24 | 5,940.00 | 6,120.00 | 5,840.00 | 5,950.00 | 5,366.16 | 180,261 |
| 2023-02-23 | 6,260.00 | 6,440.00 | 5,900.00 | 5,940.00 | 5,357.14 | 534,239 |
| 2023-02-22 | 5,850.00 | 6,020.00 | 5,800.00 | 5,820.00 | 5,248.92 | 116,801 |
| 2023-02-21 | 6,190.00 | 6,250.00 | 5,990.00 | 5,990.00 | 5,402.23 | 104,690 |
| 2023-02-20 | 5,950.00 | 6,350.00 | 5,830.00 | 6,150.00 | 5,546.53 | 311,570 |
| 2023-02-17 | 5,820.00 | 6,190.00 | 5,810.00 | 5,870.00 | 5,294.01 | 146,494 |
| 2023-02-16 | 6,020.00 | 6,020.00 | 5,850.00 | 5,930.00 | 5,348.12 | 67,965 |
| 2023-02-15 | 5,950.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,321.07 | 108,392 |
| 2023-02-14 | 6,190.00 | 6,190.00 | 6,000.00 | 6,000.00 | 5,411.25 | 77,504 |
| 2023-02-13 | 6,060.00 | 6,200.00 | 5,900.00 | 6,100.00 | 5,501.44 | 220,145 |
| 2023-02-10 | 6,350.00 | 6,360.00 | 6,060.00 | 6,130.00 | 5,528.50 | 151,331 |
| 2023-02-09 | 6,480.00 | 6,520.00 | 6,280.00 | 6,380.00 | 5,753.97 | 138,444 |
| 2023-02-08 | 6,340.00 | 6,490.00 | 6,210.00 | 6,480.00 | 5,844.15 | 141,977 |
| 2023-02-07 | 6,280.00 | 6,310.00 | 6,190.00 | 6,260.00 | 5,645.74 | 91,843 |
| 2023-02-06 | 6,650.00 | 6,650.00 | 6,000.00 | 6,190.00 | 5,582.61 | 444,758 |
| 2023-02-03 | 6,670.00 | 6,750.00 | 6,550.00 | 6,710.00 | 6,051.58 | 184,012 |
| 2023-02-02 | 6,580.00 | 6,820.00 | 6,560.00 | 6,670.00 | 6,015.51 | 270,495 |
| 2023-02-01 | 6,670.00 | 6,670.00 | 6,280.00 | 6,470.00 | 5,835.13 | 184,591 |
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.