INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 5,850.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,380.51 | 30,021 |
| 2025-10-15 | 5,930.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,408.01 | 15,859 |
| 2025-10-14 | 5,840.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,343.85 | 125,037 |
| 2025-10-13 | 5,800.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,353.01 | 35,299 |
| 2025-10-10 | 6,250.00 | 6,250.00 | 5,780.00 | 5,900.00 | 5,408.01 | 63,114 |
| 2025-10-02 | 5,880.00 | 6,040.00 | 5,820.00 | 5,920.00 | 5,426.34 | 37,214 |
| 2025-10-01 | 5,860.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,380.51 | 25,588 |
| 2025-09-30 | 5,950.00 | 5,960.00 | 5,750.00 | 5,860.00 | 5,371.35 | 92,083 |
| 2025-09-29 | 5,960.00 | 6,040.00 | 5,920.00 | 5,950.00 | 5,453.84 | 27,184 |
| 2025-09-26 | 6,110.00 | 6,110.00 | 5,920.00 | 5,960.00 | 5,463.01 | 66,668 |
| 2025-09-25 | 6,110.00 | 6,150.00 | 6,030.00 | 6,110.00 | 5,600.50 | 32,878 |
| 2025-09-24 | 6,100.00 | 6,140.00 | 5,965.00 | 6,110.00 | 5,600.50 | 123,655 |
| 2025-09-23 | 6,170.00 | 6,280.00 | 6,090.00 | 6,200.00 | 5,682.99 | 70,833 |
| 2025-09-22 | 6,300.00 | 6,340.00 | 6,110.00 | 6,180.00 | 5,664.66 | 65,687 |
| 2025-09-19 | 6,300.00 | 6,320.00 | 6,170.00 | 6,180.00 | 5,664.66 | 95,519 |
| 2025-09-18 | 6,200.00 | 7,070.00 | 6,130.00 | 6,290.00 | 5,765.49 | 1,136,312 |
| 2025-09-17 | 6,110.00 | 6,190.00 | 6,080.00 | 6,130.00 | 5,618.83 | 47,516 |
| 2025-09-16 | 6,090.00 | 6,190.00 | 6,090.00 | 6,100.00 | 5,591.33 | 30,297 |
| 2025-09-15 | 6,100.00 | 6,230.00 | 6,030.00 | 6,070.00 | 5,563.84 | 45,080 |
| 2025-09-12 | 6,190.00 | 6,230.00 | 6,050.00 | 6,050.00 | 5,545.50 | 58,038 |
| 2025-09-11 | 6,070.00 | 6,230.00 | 6,070.00 | 6,150.00 | 5,637.16 | 35,637 |
| 2025-09-10 | 6,090.00 | 6,190.00 | 6,090.00 | 6,100.00 | 5,591.33 | 27,985 |
| 2025-09-09 | 6,100.00 | 6,180.00 | 6,080.00 | 6,090.00 | 5,582.17 | 17,449 |
| 2025-09-08 | 6,010.00 | 6,170.00 | 5,980.00 | 6,100.00 | 5,591.33 | 31,398 |
| 2025-09-05 | 6,020.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,490.51 | 18,473 |
| 2025-09-04 | 6,080.00 | 6,120.00 | 6,020.00 | 6,050.00 | 5,545.50 | 17,747 |
| 2025-09-03 | 5,970.00 | 6,080.00 | 5,970.00 | 6,020.00 | 5,518.00 | 24,244 |
| 2025-09-02 | 5,920.00 | 6,040.00 | 5,870.00 | 5,950.00 | 5,453.84 | 26,544 |
| 2025-09-01 | 6,020.00 | 6,150.00 | 5,900.00 | 5,920.00 | 5,426.34 | 37,123 |
| 2025-08-29 | 6,150.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,518.00 | 65,767 |
| 2025-08-28 | 6,120.00 | 6,200.00 | 6,060.00 | 6,160.00 | 5,646.33 | 21,465 |
| 2025-08-27 | 6,210.00 | 6,250.00 | 6,070.00 | 6,120.00 | 5,609.67 | 36,157 |
| 2025-08-26 | 6,280.00 | 6,310.00 | 6,190.00 | 6,220.00 | 5,609.67 | 34,541 |
| 2025-08-25 | 6,310.00 | 6,380.00 | 6,220.00 | 6,270.00 | 5,654.76 | 34,679 |
| 2025-08-22 | 6,300.00 | 6,350.00 | 6,200.00 | 6,210.00 | 5,600.65 | 26,257 |
| 2025-08-21 | 6,300.00 | 6,350.00 | 6,170.00 | 6,210.00 | 5,600.65 | 33,204 |
| 2025-08-20 | 6,340.00 | 6,340.00 | 5,990.00 | 6,170.00 | 5,564.57 | 65,486 |
| 2025-08-19 | 6,410.00 | 6,480.00 | 6,280.00 | 6,290.00 | 5,672.80 | 94,551 |
| 2025-08-18 | 6,560.00 | 6,800.00 | 6,430.00 | 6,520.00 | 5,880.23 | 74,375 |
| 2025-08-14 | 6,430.00 | 6,920.00 | 6,370.00 | 6,560.00 | 5,916.30 | 173,550 |
| 2025-08-13 | 7,130.00 | 7,220.00 | 6,000.00 | 6,350.00 | 5,726.91 | 1,185,163 |
| 2025-08-12 | 7,170.00 | 7,390.00 | 7,100.00 | 7,120.00 | 6,421.35 | 68,281 |
| 2025-08-11 | 7,130.00 | 7,440.00 | 7,060.00 | 7,170.00 | 6,466.45 | 106,457 |
| 2025-08-08 | 7,100.00 | 7,420.00 | 7,050.00 | 7,110.00 | 6,412.33 | 57,187 |
| 2025-08-07 | 7,190.00 | 7,290.00 | 7,020.00 | 7,130.00 | 6,430.37 | 51,145 |
| 2025-08-06 | 7,170.00 | 7,390.00 | 7,150.00 | 7,180.00 | 6,475.47 | 45,212 |
| 2025-08-05 | 7,520.00 | 7,520.00 | 7,240.00 | 7,270.00 | 6,556.64 | 68,808 |
| 2025-08-04 | 7,280.00 | 7,410.00 | 7,170.00 | 7,320.00 | 6,601.73 | 56,710 |
| 2025-08-01 | 7,670.00 | 7,820.00 | 7,330.00 | 7,330.00 | 6,610.75 | 123,504 |
| 2025-07-31 | 7,630.00 | 8,100.00 | 7,560.00 | 7,810.00 | 7,043.65 | 259,573 |
| 2025-07-30 | 7,240.00 | 8,040.00 | 7,240.00 | 7,740.00 | 6,980.52 | 646,301 |
| 2025-07-29 | 6,790.00 | 7,520.00 | 6,630.00 | 7,240.00 | 6,529.58 | 379,040 |
| 2025-07-28 | 6,720.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,123.73 | 71,742 |
| 2025-07-25 | 6,710.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,105.70 | 66,204 |
| 2025-07-24 | 6,760.00 | 6,870.00 | 6,710.00 | 6,780.00 | 6,114.72 | 66,151 |
| 2025-07-23 | 6,980.00 | 6,990.00 | 6,750.00 | 6,800.00 | 6,132.75 | 42,109 |
| 2025-07-22 | 7,000.00 | 7,020.00 | 6,700.00 | 6,920.00 | 6,240.98 | 144,374 |
| 2025-07-21 | 7,020.00 | 7,130.00 | 6,910.00 | 6,990.00 | 6,304.11 | 62,333 |
| 2025-07-18 | 7,220.00 | 7,260.00 | 7,010.00 | 7,020.00 | 6,331.17 | 67,935 |
| 2025-07-17 | 7,150.00 | 7,240.00 | 7,010.00 | 7,220.00 | 6,511.54 | 64,715 |
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.