INFINITT Healthcare Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	6,850.00	7,060.00	6,760.00	7,010.00	6,322.15	32,409
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
2021-10-18	7,180.00	7,200.00	7,060.00	7,120.00	6,421.35	18,689
2021-10-15	7,200.00	7,200.00	7,050.00	7,180.00	6,475.47	25,971
2021-10-14	7,080.00	7,080.00	6,930.00	7,030.00	6,340.18	22,132

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.