INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4,650.00 | 4,755.00 | 4,590.00 | 4,735.00 | 4,270.38 | 22,768 |
| 2022-11-02 | 4,690.00 | 4,760.00 | 4,630.00 | 4,710.00 | 4,247.83 | 40,367 |
| 2022-11-01 | 4,600.00 | 4,740.00 | 4,560.00 | 4,705.00 | 4,243.32 | 28,100 |
| 2022-10-31 | 4,585.00 | 4,655.00 | 4,555.00 | 4,600.00 | 4,148.63 | 35,274 |
| 2022-10-28 | 4,600.00 | 4,715.00 | 4,535.00 | 4,535.00 | 4,090.01 | 40,708 |
| 2022-10-27 | 4,560.00 | 4,690.00 | 4,545.00 | 4,600.00 | 4,148.63 | 43,330 |
| 2022-10-26 | 4,650.00 | 4,980.00 | 4,575.00 | 4,585.00 | 4,135.10 | 312,584 |
| 2022-10-25 | 4,565.00 | 4,725.00 | 4,565.00 | 4,650.00 | 4,193.72 | 68,119 |
| 2022-10-24 | 4,510.00 | 4,655.00 | 4,510.00 | 4,565.00 | 4,117.06 | 45,590 |
| 2022-10-21 | 4,605.00 | 4,640.00 | 4,480.00 | 4,480.00 | 4,040.40 | 67,726 |
| 2022-10-20 | 4,695.00 | 4,720.00 | 4,540.00 | 4,550.00 | 4,103.53 | 36,678 |
| 2022-10-19 | 4,530.00 | 4,970.00 | 4,530.00 | 4,690.00 | 4,229.80 | 296,302 |
| 2022-10-18 | 4,560.00 | 4,685.00 | 4,555.00 | 4,610.00 | 4,157.65 | 27,142 |
| 2022-10-17 | 4,355.00 | 4,580.00 | 4,300.00 | 4,540.00 | 4,094.51 | 51,473 |
| 2022-10-14 | 4,250.00 | 4,620.00 | 4,250.00 | 4,380.00 | 3,950.21 | 60,720 |
| 2022-10-13 | 4,490.00 | 4,490.00 | 4,220.00 | 4,220.00 | 3,805.91 | 41,048 |
| 2022-10-12 | 4,425.00 | 4,575.00 | 4,310.00 | 4,400.00 | 3,968.25 | 40,041 |
| 2022-10-11 | 4,545.00 | 4,545.00 | 4,330.00 | 4,420.00 | 3,986.29 | 69,604 |
| 2022-10-07 | 4,640.00 | 4,660.00 | 4,570.00 | 4,600.00 | 4,148.63 | 22,579 |
| 2022-10-06 | 4,580.00 | 4,700.00 | 4,465.00 | 4,640.00 | 4,184.70 | 27,562 |
| 2022-10-05 | 4,580.00 | 4,640.00 | 4,455.00 | 4,520.00 | 4,076.48 | 29,758 |
| 2022-10-04 | 4,460.00 | 4,620.00 | 4,460.00 | 4,580.00 | 4,130.59 | 23,624 |
| 2022-09-30 | 4,465.00 | 4,620.00 | 4,400.00 | 4,450.00 | 4,013.35 | 80,818 |
| 2022-09-29 | 4,580.00 | 4,755.00 | 4,470.00 | 4,470.00 | 4,031.38 | 62,056 |
| 2022-09-28 | 4,470.00 | 4,735.00 | 4,415.00 | 4,540.00 | 4,094.51 | 72,157 |
| 2022-09-27 | 4,555.00 | 4,700.00 | 4,470.00 | 4,550.00 | 4,103.53 | 118,111 |
| 2022-09-26 | 4,925.00 | 4,925.00 | 4,560.00 | 4,625.00 | 4,171.17 | 124,745 |
| 2022-09-23 | 5,130.00 | 5,140.00 | 4,890.00 | 4,925.00 | 4,441.74 | 100,685 |
| 2022-09-22 | 5,190.00 | 5,290.00 | 5,060.00 | 5,110.00 | 4,608.58 | 63,379 |
| 2022-09-21 | 5,330.00 | 5,390.00 | 5,270.00 | 5,300.00 | 4,779.94 | 21,129 |
| 2022-09-20 | 5,430.00 | 5,430.00 | 5,300.00 | 5,330.00 | 4,807.00 | 15,448 |
| 2022-09-19 | 5,500.00 | 5,530.00 | 5,300.00 | 5,340.00 | 4,816.02 | 41,868 |
| 2022-09-16 | 5,530.00 | 5,560.00 | 5,400.00 | 5,540.00 | 4,996.39 | 34,848 |
| 2022-09-15 | 5,500.00 | 5,580.00 | 5,380.00 | 5,540.00 | 4,996.39 | 24,841 |
| 2022-09-14 | 5,410.00 | 5,560.00 | 5,340.00 | 5,540.00 | 4,996.39 | 37,672 |
| 2022-09-13 | 5,410.00 | 5,850.00 | 5,410.00 | 5,520.00 | 4,978.35 | 41,675 |
| 2022-09-08 | 5,360.00 | 5,460.00 | 5,360.00 | 5,410.00 | 4,879.15 | 20,931 |
| 2022-09-07 | 5,490.00 | 5,490.00 | 5,280.00 | 5,410.00 | 4,879.15 | 32,485 |
| 2022-09-06 | 5,360.00 | 5,610.00 | 5,360.00 | 5,400.00 | 4,870.13 | 33,359 |
| 2022-09-05 | 5,390.00 | 5,500.00 | 5,340.00 | 5,370.00 | 4,843.07 | 28,796 |
| 2022-09-02 | 5,600.00 | 5,670.00 | 5,440.00 | 5,440.00 | 4,906.20 | 33,543 |
| 2022-09-01 | 5,810.00 | 5,810.00 | 5,550.00 | 5,600.00 | 5,050.50 | 30,091 |
| 2022-08-31 | 5,510.00 | 5,910.00 | 5,500.00 | 5,750.00 | 5,185.78 | 46,892 |
| 2022-08-30 | 5,420.00 | 5,600.00 | 5,420.00 | 5,600.00 | 5,050.50 | 11,576 |
| 2022-08-29 | 5,470.00 | 5,510.00 | 5,360.00 | 5,480.00 | 4,942.28 | 31,335 |
| 2022-08-26 | 5,660.00 | 5,780.00 | 5,590.00 | 5,620.00 | 5,068.54 | 27,328 |
| 2022-08-25 | 5,530.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,104.62 | 31,105 |
| 2022-08-24 | 5,480.00 | 5,600.00 | 5,440.00 | 5,520.00 | 4,978.35 | 31,946 |
| 2022-08-23 | 5,520.00 | 5,640.00 | 5,410.00 | 5,530.00 | 4,987.37 | 45,452 |
| 2022-08-22 | 5,780.00 | 5,790.00 | 5,600.00 | 5,640.00 | 5,086.58 | 27,816 |
| 2022-08-19 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,221.86 | 13,094 |
| 2022-08-18 | 5,930.00 | 5,930.00 | 5,800.00 | 5,830.00 | 5,257.93 | 22,221 |
| 2022-08-17 | 6,020.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,348.12 | 45,260 |
| 2022-08-16 | 5,980.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,366.16 | 53,112 |
| 2022-08-12 | 6,020.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,393.22 | 30,818 |
| 2022-08-11 | 5,860.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,357.14 | 37,490 |
| 2022-08-10 | 6,010.00 | 6,070.00 | 5,850.00 | 5,850.00 | 5,275.97 | 72,797 |
| 2022-08-09 | 6,030.00 | 6,140.00 | 5,980.00 | 6,100.00 | 5,501.44 | 74,571 |
| 2022-08-08 | 6,100.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,447.33 | 32,660 |
| 2022-08-05 | 6,070.00 | 6,080.00 | 5,980.00 | 6,000.00 | 5,411.25 | 23,181 |
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.