INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7,380.00 | 7,450.00 | 7,220.00 | 7,330.00 | 6,610.75 | 1,183,294 |
| 2022-02-09 | 6,600.00 | 8,070.00 | 6,600.00 | 7,300.00 | 6,583.69 | 12,723,850 |
| 2022-02-08 | 6,640.00 | 6,720.00 | 6,530.00 | 6,610.00 | 5,961.40 | 40,594 |
| 2022-02-07 | 6,730.00 | 6,730.00 | 6,610.00 | 6,680.00 | 6,024.53 | 33,277 |
| 2022-02-04 | 6,830.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,042.57 | 103,930 |
| 2022-02-03 | 6,530.00 | 6,840.00 | 6,430.00 | 6,830.00 | 6,159.81 | 77,995 |
| 2022-01-28 | 6,290.00 | 6,520.00 | 6,200.00 | 6,450.00 | 5,817.10 | 44,028 |
| 2022-01-27 | 6,530.00 | 6,650.00 | 6,270.00 | 6,330.00 | 5,708.87 | 65,785 |
| 2022-01-26 | 6,610.00 | 6,780.00 | 6,430.00 | 6,630.00 | 5,979.43 | 53,103 |
| 2022-01-25 | 6,940.00 | 6,940.00 | 6,550.00 | 6,610.00 | 5,961.40 | 65,217 |
| 2022-01-24 | 6,910.00 | 6,980.00 | 6,680.00 | 6,840.00 | 6,168.83 | 34,759 |
| 2022-01-21 | 6,830.00 | 7,080.00 | 6,830.00 | 6,910.00 | 6,231.96 | 36,583 |
| 2022-01-20 | 6,900.00 | 6,930.00 | 6,730.00 | 6,910.00 | 6,231.96 | 30,511 |
| 2022-01-19 | 6,560.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,069.62 | 47,715 |
| 2022-01-18 | 6,970.00 | 7,110.00 | 6,750.00 | 6,800.00 | 6,132.75 | 55,635 |
| 2022-01-17 | 7,160.00 | 7,160.00 | 6,930.00 | 6,970.00 | 6,286.07 | 38,846 |
| 2022-01-14 | 7,090.00 | 7,160.00 | 7,020.00 | 7,100.00 | 6,403.32 | 33,396 |
| 2022-01-13 | 7,140.00 | 7,140.00 | 7,060.00 | 7,090.00 | 6,394.30 | 24,984 |
| 2022-01-12 | 7,150.00 | 7,150.00 | 7,030.00 | 7,100.00 | 6,403.32 | 32,011 |
| 2022-01-11 | 7,110.00 | 7,190.00 | 6,990.00 | 7,020.00 | 6,331.17 | 36,536 |
| 2022-01-10 | 7,200.00 | 7,240.00 | 7,110.00 | 7,110.00 | 6,412.33 | 39,578 |
| 2022-01-07 | 7,280.00 | 7,280.00 | 7,110.00 | 7,200.00 | 6,493.50 | 24,296 |
| 2022-01-06 | 7,150.00 | 7,330.00 | 7,120.00 | 7,120.00 | 6,421.35 | 71,023 |
| 2022-01-05 | 7,440.00 | 7,460.00 | 7,330.00 | 7,330.00 | 6,610.75 | 63,944 |
| 2022-01-04 | 7,250.00 | 7,500.00 | 7,210.00 | 7,440.00 | 6,709.95 | 87,988 |
| 2022-01-03 | 7,150.00 | 7,240.00 | 7,150.00 | 7,220.00 | 6,511.54 | 28,736 |
| 2021-12-30 | 7,200.00 | 7,230.00 | 7,110.00 | 7,170.00 | 6,466.45 | 32,791 |
| 2021-12-29 | 7,050.00 | 7,180.00 | 7,050.00 | 7,160.00 | 6,457.43 | 15,825 |
| 2021-12-28 | 7,100.00 | 7,150.00 | 7,020.00 | 7,100.00 | 6,403.32 | 33,700 |
| 2021-12-27 | 7,040.00 | 7,220.00 | 6,990.00 | 7,020.00 | 6,331.17 | 42,909 |
| 2021-12-24 | 7,250.00 | 7,250.00 | 7,030.00 | 7,030.00 | 6,340.18 | 65,326 |
| 2021-12-23 | 7,320.00 | 7,320.00 | 7,130.00 | 7,140.00 | 6,439.39 | 42,865 |
| 2021-12-22 | 7,430.00 | 7,430.00 | 7,180.00 | 7,300.00 | 6,583.69 | 51,543 |
| 2021-12-21 | 7,450.00 | 7,450.00 | 7,270.00 | 7,340.00 | 6,619.77 | 57,405 |
| 2021-12-20 | 7,270.00 | 7,480.00 | 7,210.00 | 7,370.00 | 6,646.82 | 116,922 |
| 2021-12-17 | 7,250.00 | 7,390.00 | 7,170.00 | 7,280.00 | 6,565.65 | 50,250 |
| 2021-12-16 | 7,350.00 | 7,450.00 | 7,250.00 | 7,330.00 | 6,610.75 | 91,164 |
| 2021-12-15 | 7,290.00 | 7,470.00 | 7,210.00 | 7,330.00 | 6,610.75 | 83,542 |
| 2021-12-14 | 7,290.00 | 7,520.00 | 7,170.00 | 7,320.00 | 6,601.73 | 98,387 |
| 2021-12-13 | 7,230.00 | 7,430.00 | 7,230.00 | 7,260.00 | 6,547.62 | 97,024 |
| 2021-12-10 | 7,290.00 | 7,370.00 | 7,120.00 | 7,120.00 | 6,421.35 | 59,029 |
| 2021-12-09 | 7,390.00 | 7,420.00 | 7,280.00 | 7,290.00 | 6,574.67 | 73,761 |
| 2021-12-08 | 7,130.00 | 7,600.00 | 7,070.00 | 7,390.00 | 6,664.86 | 339,669 |
| 2021-12-07 | 7,050.00 | 7,080.00 | 6,920.00 | 7,050.00 | 6,358.22 | 51,332 |
| 2021-12-06 | 7,030.00 | 7,090.00 | 6,940.00 | 7,030.00 | 6,340.18 | 25,506 |
| 2021-12-03 | 6,980.00 | 7,190.00 | 6,920.00 | 7,010.00 | 6,322.15 | 65,135 |
| 2021-12-02 | 6,410.00 | 7,180.00 | 6,410.00 | 6,950.00 | 6,268.03 | 160,379 |
| 2021-12-01 | 6,450.00 | 6,600.00 | 6,320.00 | 6,560.00 | 5,916.30 | 80,746 |
| 2021-11-30 | 7,130.00 | 7,240.00 | 6,420.00 | 6,460.00 | 5,826.12 | 202,960 |
| 2021-11-29 | 7,190.00 | 7,300.00 | 6,920.00 | 6,960.00 | 6,277.05 | 147,258 |
| 2021-11-26 | 7,100.00 | 7,240.00 | 6,990.00 | 7,200.00 | 6,493.50 | 103,614 |
| 2021-11-25 | 7,120.00 | 7,180.00 | 6,900.00 | 6,920.00 | 6,240.98 | 59,334 |
| 2021-11-24 | 6,990.00 | 7,140.00 | 6,970.00 | 7,120.00 | 6,421.35 | 36,226 |
| 2021-11-23 | 6,940.00 | 7,050.00 | 6,830.00 | 6,990.00 | 6,304.11 | 39,996 |
| 2021-11-22 | 7,010.00 | 7,080.00 | 6,820.00 | 6,940.00 | 6,259.02 | 70,817 |
| 2021-11-19 | 7,050.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,313.13 | 30,949 |
| 2021-11-18 | 7,000.00 | 7,150.00 | 6,940.00 | 6,960.00 | 6,277.05 | 45,321 |
| 2021-11-17 | 7,060.00 | 7,070.00 | 6,930.00 | 7,000.00 | 6,313.13 | 21,141 |
| 2021-11-16 | 7,020.00 | 7,060.00 | 6,960.00 | 7,060.00 | 6,367.24 | 17,148 |
| 2021-11-15 | 6,850.00 | 7,060.00 | 6,760.00 | 7,010.00 | 6,322.15 | 32,409 |
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.