INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6,080.00 | 6,250.00 | 5,950.00 | 6,030.00 | 5,438.31 | 119,364 |
| 2022-08-03 | 5,870.00 | 6,020.00 | 5,820.00 | 6,000.00 | 5,411.25 | 62,901 |
| 2022-08-02 | 5,810.00 | 5,960.00 | 5,750.00 | 5,810.00 | 5,239.90 | 46,814 |
| 2022-08-01 | 5,920.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,284.99 | 47,850 |
| 2022-07-29 | 6,010.00 | 6,010.00 | 5,810.00 | 5,870.00 | 5,294.01 | 74,622 |
| 2022-07-28 | 6,130.00 | 6,170.00 | 5,830.00 | 5,960.00 | 5,375.18 | 184,551 |
| 2022-07-27 | 5,820.00 | 6,100.00 | 5,820.00 | 6,010.00 | 5,420.27 | 163,603 |
| 2022-07-26 | 5,700.00 | 6,130.00 | 5,690.00 | 5,860.00 | 5,284.99 | 224,771 |
| 2022-07-25 | 5,730.00 | 5,930.00 | 5,680.00 | 5,700.00 | 5,140.69 | 110,158 |
| 2022-07-22 | 6,020.00 | 6,360.00 | 5,770.00 | 5,770.00 | 5,203.82 | 621,352 |
| 2022-07-21 | 5,850.00 | 6,520.00 | 5,670.00 | 5,860.00 | 5,284.99 | 2,831,802 |
| 2022-07-20 | 5,750.00 | 5,810.00 | 5,640.00 | 5,720.00 | 5,158.73 | 170,320 |
| 2022-07-19 | 5,330.00 | 6,430.00 | 5,300.00 | 5,690.00 | 5,131.67 | 2,542,853 |
| 2022-07-18 | 5,230.00 | 5,330.00 | 5,230.00 | 5,310.00 | 4,788.96 | 10,804 |
| 2022-07-15 | 5,260.00 | 5,300.00 | 5,130.00 | 5,230.00 | 4,716.81 | 14,631 |
| 2022-07-14 | 5,280.00 | 5,280.00 | 5,080.00 | 5,260.00 | 4,743.87 | 16,075 |
| 2022-07-13 | 5,220.00 | 5,340.00 | 5,180.00 | 5,230.00 | 4,716.81 | 38,259 |
| 2022-07-12 | 5,240.00 | 5,310.00 | 5,070.00 | 5,110.00 | 4,608.58 | 33,286 |
| 2022-07-11 | 5,150.00 | 5,340.00 | 5,110.00 | 5,240.00 | 4,725.83 | 32,724 |
| 2022-07-08 | 5,100.00 | 5,250.00 | 5,080.00 | 5,110.00 | 4,608.58 | 33,941 |
| 2022-07-07 | 4,965.00 | 5,090.00 | 4,965.00 | 5,070.00 | 4,572.51 | 24,836 |
| 2022-07-06 | 5,030.00 | 5,140.00 | 4,920.00 | 4,990.00 | 4,500.36 | 23,860 |
| 2022-07-05 | 4,630.00 | 5,090.00 | 4,630.00 | 5,090.00 | 4,590.55 | 69,432 |
| 2022-07-04 | 4,805.00 | 4,900.00 | 4,615.00 | 4,615.00 | 4,162.16 | 48,385 |
| 2022-07-01 | 4,965.00 | 5,090.00 | 4,755.00 | 4,805.00 | 4,333.51 | 49,859 |
| 2022-06-30 | 5,060.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,500.36 | 21,541 |
| 2022-06-29 | 5,140.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,599.57 | 12,855 |
| 2022-06-28 | 5,140.00 | 5,160.00 | 5,070.00 | 5,150.00 | 4,644.66 | 20,220 |
| 2022-06-27 | 4,975.00 | 5,180.00 | 4,930.00 | 5,140.00 | 4,635.64 | 46,791 |
| 2022-06-24 | 4,660.00 | 4,955.00 | 4,650.00 | 4,925.00 | 4,441.74 | 62,982 |
| 2022-06-23 | 4,900.00 | 4,990.00 | 4,600.00 | 4,660.00 | 4,202.74 | 129,243 |
| 2022-06-22 | 5,140.00 | 5,280.00 | 4,905.00 | 4,905.00 | 4,423.70 | 72,727 |
| 2022-06-21 | 5,230.00 | 5,240.00 | 5,070.00 | 5,180.00 | 4,671.72 | 39,574 |
| 2022-06-20 | 5,410.00 | 5,490.00 | 5,070.00 | 5,190.00 | 4,680.73 | 66,120 |
| 2022-06-17 | 5,150.00 | 5,490.00 | 5,120.00 | 5,490.00 | 4,951.30 | 61,117 |
| 2022-06-16 | 5,560.00 | 5,670.00 | 5,180.00 | 5,360.00 | 4,834.05 | 109,832 |
| 2022-06-15 | 5,850.00 | 5,930.00 | 5,480.00 | 5,540.00 | 4,996.39 | 151,645 |
| 2022-06-14 | 5,720.00 | 5,970.00 | 5,690.00 | 5,930.00 | 5,348.12 | 114,900 |
| 2022-06-13 | 6,250.00 | 6,340.00 | 6,010.00 | 6,030.00 | 5,438.31 | 80,720 |
| 2022-06-10 | 6,520.00 | 6,520.00 | 6,270.00 | 6,400.00 | 5,772.00 | 46,344 |
| 2022-06-09 | 6,530.00 | 6,530.00 | 6,390.00 | 6,530.00 | 5,889.25 | 21,315 |
| 2022-06-08 | 6,470.00 | 6,600.00 | 6,470.00 | 6,530.00 | 5,889.25 | 26,750 |
| 2022-06-07 | 6,640.00 | 6,680.00 | 6,440.00 | 6,540.00 | 5,898.27 | 21,927 |
| 2022-06-03 | 6,640.00 | 6,670.00 | 6,620.00 | 6,640.00 | 5,988.45 | 23,345 |
| 2022-06-02 | 6,590.00 | 6,650.00 | 6,560.00 | 6,640.00 | 5,988.45 | 8,485 |
| 2022-05-31 | 6,660.00 | 6,660.00 | 6,560.00 | 6,630.00 | 5,979.43 | 29,213 |
| 2022-05-30 | 6,560.00 | 6,590.00 | 6,480.00 | 6,590.00 | 5,943.36 | 26,052 |
| 2022-05-27 | 6,500.00 | 6,520.00 | 6,410.00 | 6,460.00 | 5,826.12 | 21,014 |
| 2022-05-26 | 6,400.00 | 6,510.00 | 6,390.00 | 6,440.00 | 5,808.08 | 14,585 |
| 2022-05-25 | 6,420.00 | 6,490.00 | 6,380.00 | 6,450.00 | 5,817.10 | 14,883 |
| 2022-05-24 | 6,550.00 | 6,590.00 | 6,360.00 | 6,430.00 | 5,799.06 | 54,839 |
| 2022-05-23 | 6,590.00 | 6,630.00 | 6,540.00 | 6,550.00 | 5,907.28 | 18,562 |
| 2022-05-20 | 6,590.00 | 6,630.00 | 6,550.00 | 6,590.00 | 5,943.36 | 34,905 |
| 2022-05-19 | 6,580.00 | 6,680.00 | 6,480.00 | 6,580.00 | 5,934.34 | 32,599 |
| 2022-05-18 | 6,660.00 | 6,750.00 | 6,620.00 | 6,640.00 | 5,988.45 | 23,904 |
| 2022-05-17 | 6,590.00 | 6,740.00 | 6,590.00 | 6,660.00 | 6,006.49 | 29,986 |
| 2022-05-16 | 6,530.00 | 6,740.00 | 6,530.00 | 6,650.00 | 5,997.47 | 19,390 |
| 2022-05-13 | 6,480.00 | 6,680.00 | 6,480.00 | 6,530.00 | 5,889.25 | 33,579 |
| 2022-05-12 | 6,700.00 | 6,740.00 | 6,520.00 | 6,520.00 | 5,880.23 | 42,512 |
| 2022-05-11 | 6,690.00 | 6,800.00 | 6,520.00 | 6,740.00 | 6,078.64 | 27,617 |
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.