Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 071200.KQ stock page

INFINITT Healthcare Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-154,165.004,180.004,120.004,160.003,751.8032,486
2025-01-144,115.004,210.004,095.004,165.003,756.3131,253
2025-01-134,185.004,200.004,115.004,135.003,729.2621,866
2025-01-104,190.004,245.004,160.004,185.003,774.3523,623
2025-01-094,215.004,215.004,160.004,180.003,769.8415,566
2025-01-084,200.004,230.004,180.004,200.003,787.8811,576
2025-01-074,230.004,270.004,200.004,210.003,796.9022,803
2025-01-064,175.004,285.004,150.004,230.003,814.9347,204
2025-01-034,120.004,180.004,080.004,175.003,765.3353,041
2025-01-024,140.004,150.004,095.004,150.003,742.7821,323
2024-12-304,105.004,145.004,025.004,145.003,738.2720,914
2024-12-274,145.004,180.004,090.004,105.003,702.2023,255
2024-12-264,155.004,205.004,115.004,200.003,787.8844,128
2024-12-244,190.004,235.004,170.004,200.003,787.8822,044
2024-12-234,175.004,240.004,175.004,220.003,805.9130,758
2024-12-204,275.004,275.004,155.004,210.003,796.9030,522
2024-12-194,305.004,305.004,230.004,280.003,860.0324,936
2024-12-184,305.004,385.004,290.004,340.003,914.1420,124
2024-12-174,350.004,350.004,290.004,320.003,896.1024,673
2024-12-164,380.004,380.004,275.004,340.003,914.1447,869
2024-12-134,260.004,440.004,260.004,300.003,878.0630,611
2024-12-124,285.004,345.004,230.004,260.003,841.9940,665
2024-12-114,125.004,325.004,125.004,325.003,900.6170,421
2024-12-103,905.004,220.003,885.004,220.003,805.91106,815
2024-12-094,120.004,170.003,890.003,975.003,584.96124,248
2024-12-064,250.004,280.004,045.004,250.003,832.9786,892
2024-12-054,415.004,445.004,230.004,285.003,864.5465,473
2024-12-044,300.004,400.004,275.004,390.003,959.2371,585
2024-12-034,275.004,435.004,275.004,405.003,972.7638,783
2024-12-024,500.004,500.004,280.004,330.003,905.1246,678
2024-11-294,570.004,620.004,260.004,500.004,058.4479,200
2024-11-284,685.004,700.004,550.004,610.004,157.6570,246
2024-11-274,640.004,710.004,555.004,660.004,202.7471,644
2024-11-264,450.004,630.004,390.004,620.004,166.6678,182
2024-11-254,450.004,570.004,445.004,495.004,053.9339,602
2024-11-224,605.004,730.004,480.004,480.004,040.4071,425
2024-11-214,605.004,615.004,530.004,605.004,153.1427,039
2024-11-204,480.004,675.004,455.004,620.004,166.6682,420
2024-11-194,335.004,550.004,335.004,525.004,080.9979,002
2024-11-184,280.004,375.004,200.004,335.003,909.6336,994
2024-11-154,210.004,275.004,155.004,275.003,855.5226,750
2024-11-144,270.004,380.004,180.004,260.003,841.9934,280
2024-11-134,270.004,425.004,220.004,275.003,855.5259,574
2024-11-124,410.004,435.004,275.004,345.003,918.6551,985
2024-11-114,590.004,590.004,450.004,455.004,017.8627,733
2024-11-084,405.004,550.004,405.004,530.004,085.5010,200
2024-11-074,410.004,460.004,390.004,460.004,022.3616,333
2024-11-064,495.004,530.004,380.004,425.003,990.8032,573
2024-11-054,295.004,495.004,295.004,455.004,017.8619,699
2024-11-044,315.004,385.004,285.004,340.003,914.1428,757
2024-11-014,265.004,575.004,230.004,275.003,855.52125,122
2024-10-314,300.004,305.004,235.004,275.003,855.5225,814
2024-10-304,395.004,440.004,290.004,290.003,869.0513,344
2024-10-294,315.004,390.004,300.004,365.003,936.6920,642
2024-10-284,265.004,340.004,265.004,340.003,914.1416,906
2024-10-254,290.004,325.004,255.004,280.003,860.0316,828
2024-10-244,305.004,350.004,305.004,310.003,887.0815,114
2024-10-234,455.004,455.004,355.004,380.003,950.2125,719
2024-10-224,540.004,580.004,450.004,450.004,013.3533,216
2024-10-214,555.004,750.004,555.004,585.004,135.1039,787
← NewerPage 7 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-08820.0000 KRW
2026-05-06100.0000 KRW
2025-08-27100.0000 KRW

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