INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 6,490.00 | 6,790.00 | 6,490.00 | 6,550.00 | 5,907.28 | 451,091 |
| 2023-01-30 | 6,400.00 | 6,900.00 | 6,400.00 | 6,460.00 | 5,826.12 | 1,224,590 |
| 2023-01-27 | 6,420.00 | 6,600.00 | 6,370.00 | 6,440.00 | 5,808.08 | 280,424 |
| 2023-01-26 | 6,200.00 | 6,690.00 | 6,150.00 | 6,490.00 | 5,853.17 | 1,735,977 |
| 2023-01-25 | 6,010.00 | 6,240.00 | 6,000.00 | 6,120.00 | 5,519.48 | 396,602 |
| 2023-01-20 | 5,880.00 | 6,030.00 | 5,800.00 | 5,970.00 | 5,384.20 | 213,025 |
| 2023-01-19 | 5,800.00 | 5,970.00 | 5,770.00 | 5,920.00 | 5,339.10 | 217,539 |
| 2023-01-18 | 5,760.00 | 6,130.00 | 5,690.00 | 5,850.00 | 5,275.97 | 540,173 |
| 2023-01-17 | 5,760.00 | 5,810.00 | 5,650.00 | 5,710.00 | 5,149.71 | 90,647 |
| 2023-01-16 | 5,720.00 | 5,810.00 | 5,610.00 | 5,790.00 | 5,221.86 | 103,341 |
| 2023-01-13 | 5,800.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,149.71 | 96,129 |
| 2023-01-12 | 5,790.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,176.77 | 126,224 |
| 2023-01-11 | 5,610.00 | 5,900.00 | 5,560.00 | 5,790.00 | 5,221.86 | 490,714 |
| 2023-01-10 | 5,640.00 | 5,780.00 | 5,530.00 | 5,580.00 | 5,032.47 | 235,609 |
| 2023-01-09 | 5,680.00 | 5,780.00 | 5,570.00 | 5,610.00 | 5,059.52 | 232,800 |
| 2023-01-06 | 5,560.00 | 5,700.00 | 5,520.00 | 5,620.00 | 5,068.54 | 211,813 |
| 2023-01-05 | 5,510.00 | 5,720.00 | 5,500.00 | 5,560.00 | 5,014.43 | 401,137 |
| 2023-01-04 | 5,390.00 | 5,530.00 | 5,320.00 | 5,510.00 | 4,969.33 | 130,756 |
| 2023-01-03 | 5,480.00 | 5,650.00 | 5,260.00 | 5,390.00 | 4,861.11 | 541,387 |
| 2023-01-02 | 5,500.00 | 5,670.00 | 5,310.00 | 5,430.00 | 4,897.18 | 189,113 |
| 2022-12-29 | 5,590.00 | 5,610.00 | 5,400.00 | 5,490.00 | 4,951.30 | 177,766 |
| 2022-12-28 | 5,420.00 | 5,710.00 | 5,420.00 | 5,620.00 | 5,068.54 | 337,524 |
| 2022-12-27 | 5,570.00 | 5,580.00 | 5,450.00 | 5,470.00 | 4,933.26 | 211,562 |
| 2022-12-26 | 5,580.00 | 5,680.00 | 5,450.00 | 5,540.00 | 4,996.39 | 279,423 |
| 2022-12-23 | 5,760.00 | 5,850.00 | 5,550.00 | 5,580.00 | 5,032.47 | 484,077 |
| 2022-12-22 | 5,900.00 | 5,980.00 | 5,770.00 | 5,800.00 | 5,230.88 | 930,367 |
| 2022-12-21 | 5,260.00 | 6,450.00 | 5,260.00 | 5,880.00 | 5,303.03 | 7,096,376 |
| 2022-12-20 | 5,360.00 | 5,470.00 | 5,200.00 | 5,220.00 | 4,707.79 | 163,469 |
| 2022-12-19 | 5,480.00 | 5,640.00 | 5,400.00 | 5,430.00 | 4,897.18 | 180,359 |
| 2022-12-16 | 5,500.00 | 5,960.00 | 5,490.00 | 5,500.00 | 4,960.32 | 1,076,076 |
| 2022-12-15 | 5,530.00 | 5,640.00 | 5,500.00 | 5,540.00 | 4,996.39 | 138,125 |
| 2022-12-14 | 5,530.00 | 5,760.00 | 5,470.00 | 5,670.00 | 5,113.63 | 487,494 |
| 2022-12-13 | 5,390.00 | 5,840.00 | 5,200.00 | 5,580.00 | 5,032.47 | 1,688,137 |
| 2022-12-12 | 5,030.00 | 5,600.00 | 5,010.00 | 5,310.00 | 4,788.96 | 658,501 |
| 2022-12-09 | 5,030.00 | 5,200.00 | 4,980.00 | 5,050.00 | 4,554.47 | 98,105 |
| 2022-12-08 | 5,180.00 | 5,300.00 | 5,000.00 | 5,030.00 | 4,536.43 | 184,298 |
| 2022-12-07 | 5,100.00 | 5,370.00 | 5,080.00 | 5,180.00 | 4,671.72 | 309,889 |
| 2022-12-06 | 5,120.00 | 5,900.00 | 5,120.00 | 5,190.00 | 4,680.73 | 2,033,290 |
| 2022-12-05 | 5,180.00 | 5,250.00 | 5,100.00 | 5,170.00 | 4,662.70 | 522,873 |
| 2022-12-02 | 4,810.00 | 5,990.00 | 4,725.00 | 5,400.00 | 4,870.13 | 4,692,777 |
| 2022-12-01 | 4,790.00 | 4,835.00 | 4,780.00 | 4,810.00 | 4,338.02 | 17,325 |
| 2022-11-30 | 4,770.00 | 4,775.00 | 4,725.00 | 4,765.00 | 4,297.44 | 18,852 |
| 2022-11-29 | 4,705.00 | 4,770.00 | 4,665.00 | 4,770.00 | 4,301.95 | 25,799 |
| 2022-11-28 | 4,850.00 | 4,850.00 | 4,700.00 | 4,705.00 | 4,243.32 | 19,402 |
| 2022-11-25 | 4,895.00 | 4,895.00 | 4,820.00 | 4,865.00 | 4,387.62 | 10,873 |
| 2022-11-24 | 4,900.00 | 4,945.00 | 4,850.00 | 4,880.00 | 4,401.15 | 28,072 |
| 2022-11-23 | 4,845.00 | 4,895.00 | 4,755.00 | 4,890.00 | 4,410.17 | 60,633 |
| 2022-11-22 | 4,800.00 | 4,845.00 | 4,750.00 | 4,755.00 | 4,288.42 | 20,316 |
| 2022-11-21 | 4,930.00 | 4,930.00 | 4,800.00 | 4,800.00 | 4,329.00 | 20,096 |
| 2022-11-18 | 4,975.00 | 5,010.00 | 4,905.00 | 4,930.00 | 4,446.25 | 37,333 |
| 2022-11-17 | 5,000.00 | 5,050.00 | 4,920.00 | 4,975.00 | 4,486.83 | 26,407 |
| 2022-11-16 | 5,090.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,536.43 | 25,490 |
| 2022-11-15 | 5,080.00 | 5,080.00 | 4,980.00 | 5,080.00 | 4,581.53 | 30,598 |
| 2022-11-14 | 4,905.00 | 5,060.00 | 4,895.00 | 5,010.00 | 4,518.40 | 60,710 |
| 2022-11-11 | 4,855.00 | 4,920.00 | 4,835.00 | 4,900.00 | 4,419.19 | 41,430 |
| 2022-11-10 | 4,770.00 | 4,830.00 | 4,740.00 | 4,790.00 | 4,319.98 | 17,616 |
| 2022-11-09 | 4,735.00 | 4,850.00 | 4,730.00 | 4,785.00 | 4,315.47 | 42,631 |
| 2022-11-08 | 4,700.00 | 4,870.00 | 4,700.00 | 4,770.00 | 4,301.95 | 51,031 |
| 2022-11-07 | 4,670.00 | 4,740.00 | 4,670.00 | 4,715.00 | 4,252.34 | 11,496 |
| 2022-11-04 | 4,700.00 | 4,755.00 | 4,655.00 | 4,670.00 | 4,211.76 | 32,900 |
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.