INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 9,300.00 | 9,740.00 | 9,050.00 | 9,230.00 | 8,567.83 | 190,986 |
| 2026-07-15 | 8,900.00 | 9,460.00 | 8,780.00 | 9,140.00 | 8,484.29 | 331,889 |
| 2026-07-14 | 8,630.00 | 9,290.00 | 8,500.00 | 8,920.00 | 8,280.07 | 330,007 |
| 2026-07-13 | 8,800.00 | 8,920.00 | 8,460.00 | 8,630.00 | 8,010.87 | 99,686 |
| 2026-07-10 | 7,950.00 | 9,030.00 | 7,910.00 | 8,860.00 | 8,224.37 | 379,281 |
| 2026-07-09 | 7,350.00 | 8,460.00 | 7,300.00 | 7,910.00 | 7,342.53 | 363,248 |
| 2026-07-08 | 6,810.00 | 7,470.00 | 6,630.00 | 7,300.00 | 6,776.29 | 198,717 |
| 2026-07-07 | 6,890.00 | 6,960.00 | 6,650.00 | 6,800.00 | 6,312.16 | 40,707 |
| 2026-07-06 | 6,790.00 | 6,860.00 | 6,520.00 | 6,780.00 | 6,293.60 | 24,609 |
| 2026-07-03 | 6,650.00 | 6,820.00 | 6,500.00 | 6,780.00 | 6,293.60 | 34,761 |
| 2026-07-02 | 6,650.00 | 6,860.00 | 6,560.00 | 6,650.00 | 6,172.92 | 49,628 |
| 2026-07-01 | 6,710.00 | 6,840.00 | 6,540.00 | 6,700.00 | 6,219.34 | 32,446 |
| 2026-06-30 | 6,690.00 | 6,900.00 | 6,540.00 | 6,540.00 | 6,070.81 | 19,971 |
| 2026-06-29 | 6,100.00 | 6,650.00 | 6,080.00 | 6,640.00 | 6,163.64 | 22,433 |
| 2026-06-26 | 6,250.00 | 6,420.00 | 5,930.00 | 6,200.00 | 5,755.21 | 54,600 |
| 2026-06-25 | 6,590.00 | 6,590.00 | 6,090.00 | 6,250.00 | 5,801.62 | 40,993 |
| 2026-06-24 | 6,420.00 | 6,635.00 | 6,220.00 | 6,500.00 | 6,033.68 | 37,375 |
| 2026-06-23 | 6,660.00 | 6,910.00 | 6,310.00 | 6,330.00 | 5,875.88 | 99,588 |
| 2026-06-22 | 6,970.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,460.68 | 18,065 |
| 2026-06-19 | 7,280.00 | 7,300.00 | 6,900.00 | 7,000.00 | 6,497.81 | 48,120 |
| 2026-06-18 | 7,480.00 | 7,480.00 | 7,270.00 | 7,280.00 | 6,757.73 | 19,608 |
| 2026-06-17 | 7,310.00 | 7,630.00 | 7,300.00 | 7,540.00 | 6,999.07 | 113,549 |
| 2026-06-16 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 6,822.70 | 38,600 |
| 2026-06-15 | 7,870.00 | 7,870.00 | 7,340.00 | 7,510.00 | 6,971.22 | 58,099 |
| 2026-06-12 | 7,420.00 | 7,880.00 | 7,370.00 | 7,630.00 | 7,082.62 | 58,779 |
| 2026-06-11 | 7,220.00 | 7,450.00 | 7,020.00 | 7,410.00 | 6,878.40 | 35,532 |
| 2026-06-10 | 7,400.00 | 7,400.00 | 6,950.00 | 7,230.00 | 6,711.31 | 74,503 |
| 2026-06-09 | 6,860.00 | 7,550.00 | 6,860.00 | 7,340.00 | 6,813.42 | 92,790 |
| 2026-06-08 | 7,170.00 | 7,170.00 | 6,660.00 | 6,870.00 | 6,377.14 | 87,574 |
| 2026-06-05 | 7,170.00 | 7,430.00 | 6,960.00 | 7,290.00 | 6,767.01 | 46,784 |
| 2026-06-04 | 7,240.00 | 7,580.00 | 7,050.00 | 7,170.00 | 6,655.62 | 40,159 |
| 2026-06-02 | 7,240.00 | 7,450.00 | 7,000.00 | 7,240.00 | 6,720.59 | 43,857 |
| 2026-06-01 | 7,780.00 | 7,780.00 | 7,090.00 | 7,240.00 | 6,720.59 | 113,097 |
| 2026-05-29 | 7,900.00 | 7,910.00 | 7,380.00 | 7,620.00 | 7,073.33 | 78,572 |
| 2026-05-28 | 7,990.00 | 8,000.00 | 7,220.00 | 7,720.00 | 7,166.16 | 77,923 |
| 2026-05-27 | 8,480.00 | 8,480.00 | 7,820.00 | 7,990.00 | 7,416.79 | 125,222 |
| 2026-05-26 | 8,240.00 | 8,800.00 | 8,130.00 | 8,340.00 | 7,741.68 | 126,764 |
| 2026-05-22 | 7,850.00 | 8,340.00 | 7,810.00 | 8,110.00 | 7,528.18 | 97,744 |
| 2026-05-21 | 7,990.00 | 8,160.00 | 7,210.00 | 7,810.00 | 7,249.70 | 168,337 |
| 2026-05-20 | 8,500.00 | 8,550.00 | 7,840.00 | 7,990.00 | 7,416.79 | 213,742 |
| 2026-05-19 | 8,900.00 | 9,180.00 | 8,380.00 | 8,750.00 | 8,122.27 | 214,255 |
| 2026-05-18 | 7,710.00 | 9,000.00 | 7,710.00 | 8,840.00 | 8,205.81 | 962,927 |
| 2026-05-15 | 7,060.00 | 8,300.00 | 7,060.00 | 7,700.00 | 7,147.59 | 788,974 |
| 2026-05-14 | 6,910.00 | 7,160.00 | 6,630.00 | 6,720.00 | 6,237.90 | 96,021 |
| 2026-05-13 | 7,220.00 | 7,220.00 | 6,910.00 | 6,910.00 | 6,414.27 | 78,580 |
| 2026-05-12 | 7,210.00 | 7,380.00 | 7,020.00 | 7,230.00 | 6,711.31 | 138,963 |
| 2026-05-11 | 7,380.00 | 7,540.00 | 7,210.00 | 7,210.00 | 6,692.75 | 85,943 |
| 2026-05-08 | 7,510.00 | 7,560.00 | 7,300.00 | 7,430.00 | 6,896.96 | 73,228 |
| 2026-05-07 | 7,950.00 | 7,950.00 | 7,350.00 | 7,510.00 | 6,971.22 | 116,781 |
| 2026-05-06 | 7,720.00 | 8,000.00 | 7,520.00 | 7,970.00 | 7,398.22 | 309,797 |
| 2026-05-04 | 7,460.00 | 7,750.00 | 7,320.00 | 7,560.00 | 6,929.59 | 198,109 |
| 2026-04-30 | 7,240.00 | 7,360.00 | 6,920.00 | 7,360.00 | 6,746.26 | 71,710 |
| 2026-04-29 | 7,190.00 | 7,750.00 | 7,090.00 | 7,230.00 | 6,627.11 | 314,616 |
| 2026-04-28 | 6,770.00 | 7,200.00 | 6,620.00 | 7,130.00 | 6,535.44 | 267,750 |
| 2026-04-27 | 6,730.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,113.80 | 89,547 |
| 2026-04-24 | 6,590.00 | 6,800.00 | 6,300.00 | 6,730.00 | 6,168.80 | 105,902 |
| 2026-04-23 | 6,710.00 | 6,810.00 | 6,480.00 | 6,500.00 | 5,957.98 | 87,067 |
| 2026-04-22 | 6,600.00 | 6,790.00 | 6,570.00 | 6,690.00 | 6,132.13 | 75,611 |
| 2026-04-21 | 6,750.00 | 6,750.00 | 6,500.00 | 6,570.00 | 6,022.14 | 54,479 |
| 2026-04-20 | 6,700.00 | 6,760.00 | 6,350.00 | 6,620.00 | 6,067.97 | 65,314 |
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.