INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,840.00 | 6,840.00 | 6,550.00 | 6,760.00 | 6,196.30 | 52,716 |
| 2026-04-16 | 6,430.00 | 6,785.00 | 6,210.00 | 6,690.00 | 6,132.13 | 224,835 |
| 2026-04-15 | 6,420.00 | 6,420.00 | 6,200.00 | 6,340.00 | 5,811.32 | 40,842 |
| 2026-04-14 | 6,360.00 | 6,460.00 | 6,160.00 | 6,320.00 | 5,792.99 | 59,982 |
| 2026-04-13 | 6,080.00 | 6,435.00 | 6,070.00 | 6,350.00 | 5,820.49 | 117,103 |
| 2026-04-10 | 6,100.00 | 6,200.00 | 6,050.00 | 6,120.00 | 5,609.67 | 19,268 |
| 2026-04-09 | 6,320.00 | 6,320.00 | 6,080.00 | 6,090.00 | 5,582.17 | 9,940 |
| 2026-04-08 | 6,110.00 | 6,470.00 | 6,020.00 | 6,270.00 | 5,747.16 | 18,594 |
| 2026-04-07 | 6,100.00 | 6,150.00 | 5,990.00 | 6,070.00 | 5,563.84 | 43,201 |
| 2026-04-06 | 6,400.00 | 6,400.00 | 6,040.00 | 6,060.00 | 5,554.67 | 11,440 |
| 2026-04-03 | 6,060.00 | 6,300.00 | 6,060.00 | 6,230.00 | 5,710.49 | 15,520 |
| 2026-04-02 | 6,320.00 | 6,320.00 | 5,990.00 | 6,000.00 | 5,499.67 | 21,587 |
| 2026-04-01 | 6,370.00 | 6,370.00 | 5,990.00 | 6,250.00 | 5,728.83 | 29,993 |
| 2026-03-31 | 6,110.00 | 6,120.00 | 5,880.00 | 5,960.00 | 5,463.01 | 69,919 |
| 2026-03-30 | 6,000.00 | 6,120.00 | 5,970.00 | 6,070.00 | 5,563.84 | 16,356 |
| 2026-03-27 | 6,140.00 | 6,230.00 | 5,995.00 | 6,150.00 | 5,637.16 | 40,483 |
| 2026-03-26 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 5,637.16 | 15,266 |
| 2026-03-25 | 6,330.00 | 6,400.00 | 6,230.00 | 6,390.00 | 5,857.15 | 16,710 |
| 2026-03-24 | 6,230.00 | 6,380.00 | 6,070.00 | 6,340.00 | 5,811.32 | 45,554 |
| 2026-03-23 | 6,350.00 | 6,350.00 | 5,910.00 | 5,970.00 | 5,472.17 | 74,775 |
| 2026-03-20 | 6,410.00 | 6,510.00 | 6,310.00 | 6,450.00 | 5,912.15 | 48,564 |
| 2026-03-19 | 6,700.00 | 6,700.00 | 6,480.00 | 6,480.00 | 5,939.65 | 32,075 |
| 2026-03-18 | 6,640.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,141.30 | 44,805 |
| 2026-03-17 | 6,810.00 | 7,090.00 | 6,510.00 | 6,640.00 | 6,086.30 | 58,211 |
| 2026-03-16 | 6,850.00 | 6,900.00 | 6,600.00 | 6,810.00 | 6,242.13 | 56,152 |
| 2026-03-13 | 6,850.00 | 7,150.00 | 6,620.00 | 6,850.00 | 6,278.79 | 80,819 |
| 2026-03-12 | 6,460.00 | 6,850.00 | 6,460.00 | 6,850.00 | 6,278.79 | 43,870 |
| 2026-03-11 | 6,620.00 | 6,770.00 | 6,400.00 | 6,500.00 | 5,957.98 | 72,715 |
| 2026-03-10 | 6,600.00 | 6,600.00 | 6,270.00 | 6,430.00 | 5,893.82 | 33,972 |
| 2026-03-09 | 6,400.00 | 6,400.00 | 5,930.00 | 6,260.00 | 5,737.99 | 94,479 |
| 2026-03-06 | 6,830.00 | 6,830.00 | 6,250.00 | 6,450.00 | 5,912.15 | 66,463 |
| 2026-03-05 | 6,450.00 | 6,680.00 | 6,430.00 | 6,450.00 | 5,912.15 | 74,746 |
| 2026-03-04 | 6,550.00 | 6,700.00 | 5,710.00 | 6,110.00 | 5,600.50 | 138,924 |
| 2026-03-03 | 7,060.00 | 7,065.00 | 6,630.00 | 6,710.00 | 6,150.47 | 79,048 |
| 2026-02-27 | 7,400.00 | 7,400.00 | 7,120.00 | 7,120.00 | 6,526.28 | 80,938 |
| 2026-02-26 | 7,330.00 | 7,490.00 | 6,980.00 | 7,160.00 | 6,562.94 | 99,426 |
| 2026-02-25 | 6,870.00 | 7,830.00 | 6,850.00 | 7,320.00 | 6,709.60 | 254,210 |
| 2026-02-24 | 6,880.00 | 7,110.00 | 6,650.00 | 6,870.00 | 6,297.12 | 133,991 |
| 2026-02-23 | 7,000.00 | 7,000.00 | 6,670.00 | 6,730.00 | 6,168.80 | 67,242 |
| 2026-02-20 | 6,710.00 | 6,890.00 | 6,610.00 | 6,850.00 | 6,278.79 | 76,606 |
| 2026-02-19 | 6,670.00 | 6,990.00 | 6,670.00 | 6,780.00 | 6,214.63 | 54,805 |
| 2026-02-13 | 6,580.00 | 6,735.00 | 6,500.00 | 6,650.00 | 6,095.47 | 48,001 |
| 2026-02-12 | 6,600.00 | 6,705.00 | 6,430.00 | 6,630.00 | 6,077.14 | 61,682 |
| 2026-02-11 | 6,660.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,049.64 | 49,378 |
| 2026-02-10 | 6,620.00 | 6,980.00 | 6,600.00 | 6,630.00 | 6,077.14 | 63,421 |
| 2026-02-09 | 6,690.00 | 7,080.00 | 6,500.00 | 6,610.00 | 6,058.81 | 72,665 |
| 2026-02-06 | 6,800.00 | 6,850.00 | 6,450.00 | 6,680.00 | 6,122.97 | 118,703 |
| 2026-02-05 | 6,880.00 | 7,200.00 | 6,750.00 | 6,800.00 | 6,232.96 | 63,754 |
| 2026-02-04 | 6,850.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,315.46 | 58,686 |
| 2026-02-03 | 6,720.00 | 7,000.00 | 6,650.00 | 6,850.00 | 6,278.79 | 79,250 |
| 2026-02-02 | 7,010.00 | 7,120.00 | 6,610.00 | 6,700.00 | 6,141.30 | 119,414 |
| 2026-01-30 | 7,120.00 | 7,750.00 | 6,990.00 | 7,010.00 | 6,425.45 | 234,136 |
| 2026-01-29 | 7,000.00 | 7,760.00 | 6,800.00 | 7,080.00 | 6,489.61 | 597,947 |
| 2026-01-28 | 6,580.00 | 6,910.00 | 6,380.00 | 6,790.00 | 6,223.80 | 329,011 |
| 2026-01-27 | 5,840.00 | 6,840.00 | 5,780.00 | 6,680.00 | 6,122.97 | 433,520 |
| 2026-01-26 | 5,590.00 | 5,880.00 | 5,590.00 | 5,850.00 | 5,362.18 | 179,690 |
| 2026-01-23 | 5,600.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,178.86 | 120,369 |
| 2026-01-22 | 5,500.00 | 5,690.00 | 5,310.00 | 5,600.00 | 5,133.03 | 226,177 |
| 2026-01-21 | 5,950.00 | 6,080.00 | 5,250.00 | 5,740.00 | 5,261.35 | 372,733 |
| 2025-10-17 | 5,940.00 | 5,940.00 | 5,750.00 | 5,860.00 | 5,371.35 | 79,168 |
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.