INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 5,900.00 | 6,290.00 | 5,570.00 | 5,670.00 | 5,113.63 | 4,043,628 |
| 2025-04-15 | 5,390.00 | 5,440.00 | 5,320.00 | 5,390.00 | 4,861.11 | 213,896 |
| 2025-04-14 | 5,320.00 | 5,450.00 | 5,250.00 | 5,390.00 | 4,861.11 | 284,479 |
| 2025-04-11 | 5,180.00 | 5,320.00 | 5,050.00 | 5,320.00 | 4,797.98 | 281,741 |
| 2025-04-10 | 5,010.00 | 5,360.00 | 4,930.00 | 5,180.00 | 4,671.72 | 532,481 |
| 2025-04-09 | 4,845.00 | 4,995.00 | 4,825.00 | 4,870.00 | 4,392.13 | 149,437 |
| 2025-04-08 | 4,805.00 | 4,970.00 | 4,790.00 | 4,895.00 | 4,414.68 | 102,711 |
| 2025-04-07 | 4,955.00 | 4,955.00 | 4,720.00 | 4,760.00 | 4,292.93 | 150,100 |
| 2025-04-04 | 4,995.00 | 5,030.00 | 4,850.00 | 4,995.00 | 4,504.87 | 84,856 |
| 2025-04-03 | 4,860.00 | 5,070.00 | 4,810.00 | 4,995.00 | 4,504.87 | 92,430 |
| 2025-04-02 | 5,080.00 | 5,090.00 | 4,950.00 | 5,010.00 | 4,518.40 | 102,420 |
| 2025-04-01 | 4,900.00 | 5,080.00 | 4,835.00 | 5,080.00 | 4,581.53 | 151,146 |
| 2025-03-31 | 4,845.00 | 4,950.00 | 4,715.00 | 4,810.00 | 4,338.02 | 93,939 |
| 2025-03-28 | 5,100.00 | 5,100.00 | 4,860.00 | 4,950.00 | 4,464.28 | 127,758 |
| 2025-03-27 | 4,985.00 | 5,120.00 | 4,985.00 | 5,100.00 | 4,599.57 | 117,547 |
| 2025-03-26 | 5,060.00 | 5,120.00 | 4,975.00 | 5,000.00 | 4,509.38 | 109,533 |
| 2025-03-25 | 5,130.00 | 5,220.00 | 4,950.00 | 4,970.00 | 4,482.32 | 196,492 |
| 2025-03-24 | 5,040.00 | 5,200.00 | 5,000.00 | 5,120.00 | 4,617.60 | 219,006 |
| 2025-03-21 | 4,995.00 | 5,080.00 | 4,945.00 | 5,040.00 | 4,545.45 | 137,380 |
| 2025-03-20 | 5,240.00 | 5,250.00 | 4,930.00 | 5,030.00 | 4,536.43 | 462,383 |
| 2025-03-19 | 5,360.00 | 5,380.00 | 5,050.00 | 5,130.00 | 4,626.62 | 486,226 |
| 2025-03-18 | 5,290.00 | 5,520.00 | 5,250.00 | 5,400.00 | 4,870.13 | 451,310 |
| 2025-03-17 | 5,290.00 | 5,330.00 | 5,170.00 | 5,320.00 | 4,797.98 | 350,994 |
| 2025-03-14 | 5,280.00 | 5,390.00 | 5,250.00 | 5,290.00 | 4,770.92 | 309,041 |
| 2025-03-13 | 5,250.00 | 5,420.00 | 5,160.00 | 5,300.00 | 4,779.94 | 494,579 |
| 2025-03-12 | 5,360.00 | 5,450.00 | 5,210.00 | 5,250.00 | 4,734.85 | 456,466 |
| 2025-03-11 | 5,500.00 | 5,640.00 | 5,250.00 | 5,380.00 | 4,852.09 | 678,436 |
| 2025-03-10 | 5,720.00 | 5,790.00 | 5,450.00 | 5,770.00 | 5,203.82 | 522,374 |
| 2025-03-07 | 5,830.00 | 5,860.00 | 5,420.00 | 5,620.00 | 5,068.54 | 846,795 |
| 2025-03-06 | 5,930.00 | 6,120.00 | 5,730.00 | 5,840.00 | 5,266.95 | 825,298 |
| 2025-03-05 | 5,730.00 | 6,200.00 | 5,730.00 | 6,060.00 | 5,465.37 | 2,777,337 |
| 2025-03-04 | 6,000.00 | 6,050.00 | 5,510.00 | 5,670.00 | 5,113.63 | 1,841,652 |
| 2025-02-28 | 5,370.00 | 6,160.00 | 5,310.00 | 5,650.00 | 5,095.60 | 7,286,741 |
| 2025-02-27 | 5,990.00 | 6,070.00 | 5,270.00 | 5,320.00 | 4,797.98 | 3,594,841 |
| 2025-02-26 | 4,595.00 | 5,660.00 | 4,545.00 | 5,660.00 | 5,104.62 | 7,932,537 |
| 2025-02-25 | 4,365.00 | 4,400.00 | 4,345.00 | 4,355.00 | 3,927.67 | 76,562 |
| 2025-02-24 | 4,420.00 | 4,420.00 | 4,310.00 | 4,400.00 | 3,968.25 | 13,226 |
| 2025-02-21 | 4,370.00 | 4,480.00 | 4,370.00 | 4,420.00 | 3,986.29 | 20,803 |
| 2025-02-20 | 4,440.00 | 4,440.00 | 4,340.00 | 4,395.00 | 3,963.74 | 17,613 |
| 2025-02-19 | 4,415.00 | 4,450.00 | 4,340.00 | 4,435.00 | 3,999.82 | 33,793 |
| 2025-02-18 | 4,450.00 | 4,455.00 | 4,390.00 | 4,445.00 | 4,008.84 | 25,858 |
| 2025-02-17 | 4,425.00 | 4,480.00 | 4,415.00 | 4,455.00 | 4,017.86 | 33,091 |
| 2025-02-14 | 4,290.00 | 4,480.00 | 4,290.00 | 4,425.00 | 3,990.80 | 61,439 |
| 2025-02-13 | 4,290.00 | 4,350.00 | 4,250.00 | 4,330.00 | 3,905.12 | 33,087 |
| 2025-02-12 | 4,270.00 | 4,340.00 | 4,195.00 | 4,275.00 | 3,855.52 | 25,456 |
| 2025-02-11 | 4,250.00 | 4,300.00 | 4,235.00 | 4,235.00 | 3,819.44 | 26,878 |
| 2025-02-10 | 4,220.00 | 4,310.00 | 4,210.00 | 4,260.00 | 3,841.99 | 26,664 |
| 2025-02-07 | 4,350.00 | 4,400.00 | 4,250.00 | 4,260.00 | 3,841.99 | 37,128 |
| 2025-02-06 | 4,330.00 | 4,410.00 | 4,295.00 | 4,385.00 | 3,954.72 | 49,192 |
| 2025-02-05 | 4,205.00 | 4,340.00 | 4,205.00 | 4,285.00 | 3,864.54 | 20,695 |
| 2025-02-04 | 4,025.00 | 4,240.00 | 4,025.00 | 4,230.00 | 3,814.93 | 41,778 |
| 2025-02-03 | 4,230.00 | 4,230.00 | 4,010.00 | 4,100.00 | 3,697.69 | 87,933 |
| 2025-01-31 | 4,330.00 | 4,330.00 | 4,225.00 | 4,230.00 | 3,814.93 | 15,788 |
| 2025-01-24 | 4,395.00 | 4,440.00 | 4,260.00 | 4,330.00 | 3,905.12 | 31,106 |
| 2025-01-23 | 4,300.00 | 4,415.00 | 4,270.00 | 4,405.00 | 3,972.76 | 75,919 |
| 2025-01-22 | 4,245.00 | 4,330.00 | 4,240.00 | 4,295.00 | 3,873.56 | 42,872 |
| 2025-01-21 | 4,235.00 | 4,320.00 | 4,225.00 | 4,270.00 | 3,851.01 | 60,913 |
| 2025-01-20 | 4,265.00 | 4,305.00 | 4,210.00 | 4,270.00 | 3,851.01 | 45,335 |
| 2025-01-17 | 4,220.00 | 4,280.00 | 4,165.00 | 4,265.00 | 3,846.50 | 37,378 |
| 2025-01-16 | 4,155.00 | 4,225.00 | 4,155.00 | 4,195.00 | 3,783.37 | 22,672 |
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.