INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 6,910.00 | 7,000.00 | 6,730.00 | 6,850.00 | 6,177.85 | 24,054 |
| 2021-11-11 | 6,890.00 | 6,920.00 | 6,690.00 | 6,840.00 | 6,168.83 | 53,493 |
| 2021-11-10 | 7,000.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,240.98 | 57,014 |
| 2021-11-09 | 7,000.00 | 7,130.00 | 6,970.00 | 7,000.00 | 6,313.13 | 18,885 |
| 2021-11-08 | 7,160.00 | 7,160.00 | 6,950.00 | 7,070.00 | 6,376.26 | 44,331 |
| 2021-11-05 | 7,120.00 | 7,230.00 | 6,950.00 | 7,160.00 | 6,457.43 | 39,621 |
| 2021-11-04 | 7,300.00 | 7,300.00 | 7,070.00 | 7,170.00 | 6,466.45 | 62,084 |
| 2021-11-03 | 7,270.00 | 7,300.00 | 7,160.00 | 7,220.00 | 6,511.54 | 22,838 |
| 2021-11-02 | 7,150.00 | 7,350.00 | 7,150.00 | 7,270.00 | 6,556.64 | 31,302 |
| 2021-11-01 | 7,150.00 | 7,300.00 | 7,130.00 | 7,190.00 | 6,484.49 | 17,096 |
| 2021-10-29 | 7,300.00 | 7,480.00 | 7,130.00 | 7,130.00 | 6,430.37 | 32,551 |
| 2021-10-28 | 7,230.00 | 7,610.00 | 7,130.00 | 7,260.00 | 6,547.62 | 67,830 |
| 2021-10-27 | 7,160.00 | 7,240.00 | 7,120.00 | 7,230.00 | 6,520.56 | 23,037 |
| 2021-10-26 | 7,080.00 | 7,250.00 | 7,080.00 | 7,160.00 | 6,457.43 | 18,364 |
| 2021-10-25 | 7,030.00 | 7,300.00 | 7,010.00 | 7,080.00 | 6,385.28 | 12,529 |
| 2021-10-22 | 7,110.00 | 7,170.00 | 7,030.00 | 7,030.00 | 6,340.18 | 19,540 |
| 2021-10-21 | 7,140.00 | 7,200.00 | 6,830.00 | 7,110.00 | 6,412.33 | 43,848 |
| 2021-10-20 | 7,140.00 | 7,250.00 | 7,100.00 | 7,140.00 | 6,439.39 | 19,443 |
| 2021-10-19 | 7,230.00 | 7,240.00 | 7,100.00 | 7,130.00 | 6,430.37 | 37,864 |
← NewerPage 20 of 20 · 1,159 trading days
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.