INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 7,240.00 | 7,290.00 | 7,080.00 | 7,150.00 | 6,448.41 | 115,893 |
| 2025-07-15 | 7,260.00 | 7,310.00 | 7,100.00 | 7,170.00 | 6,466.45 | 115,160 |
| 2025-07-14 | 7,670.00 | 7,670.00 | 7,320.00 | 7,330.00 | 6,610.75 | 111,815 |
| 2025-07-11 | 7,600.00 | 7,800.00 | 7,540.00 | 7,670.00 | 6,917.39 | 237,566 |
| 2025-07-10 | 7,230.00 | 7,700.00 | 7,220.00 | 7,590.00 | 6,845.24 | 360,266 |
| 2025-07-09 | 6,650.00 | 7,370.00 | 6,590.00 | 7,220.00 | 6,511.54 | 432,150 |
| 2025-07-08 | 6,610.00 | 7,090.00 | 6,580.00 | 6,620.00 | 5,970.42 | 442,969 |
| 2025-07-07 | 6,750.00 | 6,850.00 | 6,540.00 | 6,650.00 | 5,997.47 | 115,809 |
| 2025-07-04 | 6,580.00 | 6,660.00 | 6,490.00 | 6,490.00 | 5,853.17 | 63,886 |
| 2025-07-03 | 6,580.00 | 6,660.00 | 6,510.00 | 6,550.00 | 5,907.28 | 55,890 |
| 2025-07-02 | 6,570.00 | 6,600.00 | 6,470.00 | 6,550.00 | 5,907.28 | 55,720 |
| 2025-07-01 | 6,760.00 | 6,760.00 | 6,450.00 | 6,570.00 | 5,925.32 | 78,847 |
| 2025-06-30 | 6,510.00 | 6,800.00 | 6,500.00 | 6,690.00 | 6,033.55 | 84,380 |
| 2025-06-27 | 6,580.00 | 6,650.00 | 6,490.00 | 6,540.00 | 5,898.27 | 144,440 |
| 2025-06-26 | 6,660.00 | 6,750.00 | 6,510.00 | 6,640.00 | 5,988.45 | 137,733 |
| 2025-06-25 | 6,900.00 | 6,910.00 | 6,590.00 | 6,650.00 | 5,997.47 | 168,820 |
| 2025-06-24 | 6,860.00 | 7,000.00 | 6,790.00 | 6,840.00 | 6,168.83 | 113,565 |
| 2025-06-23 | 7,010.00 | 7,010.00 | 6,695.00 | 6,860.00 | 6,186.87 | 134,209 |
| 2025-06-20 | 7,120.00 | 7,140.00 | 6,930.00 | 7,010.00 | 6,322.15 | 90,870 |
| 2025-06-19 | 7,170.00 | 7,290.00 | 7,050.00 | 7,060.00 | 6,367.24 | 107,836 |
| 2025-06-18 | 7,300.00 | 7,300.00 | 7,050.00 | 7,160.00 | 6,457.43 | 119,631 |
| 2025-06-17 | 7,390.00 | 7,500.00 | 7,130.00 | 7,230.00 | 6,520.56 | 180,421 |
| 2025-06-16 | 7,370.00 | 7,480.00 | 7,110.00 | 7,410.00 | 6,682.90 | 157,630 |
| 2025-06-13 | 7,330.00 | 7,410.00 | 6,980.00 | 7,370.00 | 6,646.82 | 247,449 |
| 2025-06-12 | 7,420.00 | 7,460.00 | 7,110.00 | 7,270.00 | 6,556.64 | 134,256 |
| 2025-06-11 | 7,230.00 | 7,430.00 | 7,130.00 | 7,420.00 | 6,691.92 | 189,189 |
| 2025-06-10 | 7,550.00 | 7,550.00 | 7,080.00 | 7,230.00 | 6,520.56 | 183,518 |
| 2025-06-09 | 6,810.00 | 7,370.00 | 6,740.00 | 7,330.00 | 6,610.75 | 423,537 |
| 2025-06-05 | 6,670.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,069.62 | 154,333 |
| 2025-06-04 | 6,620.00 | 6,770.00 | 6,500.00 | 6,670.00 | 6,015.51 | 174,051 |
| 2025-06-02 | 6,250.00 | 6,670.00 | 6,200.00 | 6,570.00 | 5,925.32 | 234,001 |
| 2025-05-30 | 6,280.00 | 6,560.00 | 6,250.00 | 6,290.00 | 5,672.80 | 210,495 |
| 2025-05-29 | 6,180.00 | 6,310.00 | 6,130.00 | 6,280.00 | 5,663.78 | 72,663 |
| 2025-05-28 | 6,360.00 | 6,360.00 | 6,230.00 | 6,230.00 | 5,618.68 | 82,520 |
| 2025-05-27 | 6,200.00 | 6,390.00 | 6,150.00 | 6,360.00 | 5,735.93 | 125,138 |
| 2025-05-26 | 6,150.00 | 6,250.00 | 6,120.00 | 6,150.00 | 5,546.53 | 161,410 |
| 2025-05-23 | 6,270.00 | 6,320.00 | 6,150.00 | 6,260.00 | 5,645.74 | 91,117 |
| 2025-05-22 | 6,200.00 | 6,280.00 | 6,050.00 | 6,220.00 | 5,609.67 | 165,121 |
| 2025-05-21 | 6,390.00 | 6,390.00 | 6,170.00 | 6,210.00 | 5,600.65 | 142,856 |
| 2025-05-20 | 6,020.00 | 6,430.00 | 5,990.00 | 6,330.00 | 5,708.87 | 361,684 |
| 2025-05-19 | 5,920.00 | 6,140.00 | 5,890.00 | 6,000.00 | 5,411.25 | 145,807 |
| 2025-05-16 | 6,060.00 | 6,140.00 | 5,850.00 | 5,980.00 | 5,393.22 | 210,875 |
| 2025-05-15 | 6,130.00 | 6,290.00 | 5,950.00 | 6,140.00 | 5,537.52 | 235,358 |
| 2025-05-14 | 6,250.00 | 6,390.00 | 6,040.00 | 6,120.00 | 5,519.48 | 157,740 |
| 2025-05-13 | 6,160.00 | 6,210.00 | 6,020.00 | 6,170.00 | 5,564.57 | 84,237 |
| 2025-05-12 | 6,300.00 | 6,400.00 | 6,090.00 | 6,150.00 | 5,546.53 | 193,910 |
| 2025-05-09 | 6,200.00 | 6,330.00 | 6,090.00 | 6,150.00 | 5,546.53 | 147,812 |
| 2025-05-08 | 6,270.00 | 6,470.00 | 6,140.00 | 6,190.00 | 5,582.61 | 333,401 |
| 2025-05-07 | 5,820.00 | 6,270.00 | 5,740.00 | 6,210.00 | 5,600.65 | 378,007 |
| 2025-05-02 | 5,810.00 | 5,860.00 | 5,700.00 | 5,820.00 | 5,248.92 | 85,885 |
| 2025-04-30 | 5,990.00 | 6,010.00 | 5,800.00 | 5,810.00 | 5,239.90 | 172,046 |
| 2025-04-29 | 5,860.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,384.20 | 125,065 |
| 2025-04-28 | 5,890.00 | 5,930.00 | 5,780.00 | 5,860.00 | 5,284.99 | 139,567 |
| 2025-04-25 | 5,930.00 | 6,020.00 | 5,860.00 | 5,900.00 | 5,321.07 | 182,338 |
| 2025-04-24 | 5,850.00 | 6,110.00 | 5,790.00 | 5,920.00 | 5,339.10 | 439,299 |
| 2025-04-23 | 5,860.00 | 5,890.00 | 5,680.00 | 5,800.00 | 5,230.88 | 341,112 |
| 2025-04-22 | 5,900.00 | 6,790.00 | 5,800.00 | 5,860.00 | 5,284.99 | 3,652,817 |
| 2025-04-21 | 5,940.00 | 6,070.00 | 5,810.00 | 5,970.00 | 5,384.20 | 337,874 |
| 2025-04-18 | 6,020.00 | 6,300.00 | 5,910.00 | 5,950.00 | 5,366.16 | 1,225,109 |
| 2025-04-17 | 5,680.00 | 6,030.00 | 5,610.00 | 5,960.00 | 5,375.18 | 727,032 |
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.