Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 071200.KQ stock page

INFINITT Healthcare Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-214,555.004,750.004,555.004,585.004,135.1039,787
2024-10-184,635.004,685.004,565.004,600.004,148.6366,982
2024-10-174,510.004,680.004,500.004,605.004,153.14110,316
2024-10-164,390.004,535.004,355.004,490.004,049.4253,243
2024-10-154,300.004,450.004,270.004,430.003,995.3196,595
2024-10-144,255.004,300.004,215.004,300.003,878.0620,889
2024-10-114,235.004,280.004,175.004,280.003,860.0316,349
2024-10-104,290.004,290.004,185.004,225.003,810.4220,353
2024-10-084,235.004,305.004,215.004,270.003,851.0119,474
2024-10-074,270.004,300.004,215.004,280.003,860.0320,242
2024-10-044,205.004,270.004,180.004,270.003,851.0141,488
2024-10-024,250.004,290.004,155.004,205.003,792.3935,067
2024-09-304,410.004,455.004,255.004,290.003,869.0521,758
2024-09-274,400.004,415.004,355.004,390.003,959.2330,222
2024-09-264,385.004,435.004,345.004,395.003,963.7435,193
2024-09-254,400.004,415.004,325.004,385.003,954.7235,496
2024-09-244,375.004,420.004,310.004,420.003,986.2926,357
2024-09-234,390.004,400.004,335.004,350.003,923.1619,139
2024-09-204,275.004,355.004,260.004,325.003,900.6148,669
2024-09-194,260.004,290.004,115.004,265.003,846.5082,342
2024-09-134,325.004,360.004,180.004,265.003,846.5017,751
2024-09-124,240.004,350.004,235.004,300.003,878.0630,228
2024-09-114,175.004,325.004,175.004,265.003,846.5081,764
2024-09-104,220.004,275.004,155.004,160.003,751.8022,980
2024-09-094,095.004,260.004,025.004,260.003,841.9940,603
2024-09-064,300.004,300.004,010.004,130.003,724.7574,442
2024-09-054,310.004,370.004,240.004,330.003,905.1243,101
2024-09-044,315.004,345.004,255.004,330.003,905.1243,224
2024-09-034,460.004,620.004,375.004,445.004,008.8435,290
2024-09-024,515.004,520.004,370.004,435.003,999.8258,099
2024-08-304,440.004,520.004,400.004,515.004,071.9737,116
2024-08-294,465.004,500.004,380.004,415.003,981.7829,387
2024-08-284,500.004,575.004,460.004,500.004,058.4446,997
2024-08-274,615.004,860.004,505.004,510.004,067.46213,563
2024-08-264,480.004,595.004,480.004,520.004,076.4839,837
2024-08-234,485.004,560.004,445.004,475.004,035.8926,691
2024-08-224,610.004,685.004,505.004,530.004,085.5027,416
2024-08-214,660.004,660.004,560.004,615.004,162.1634,475
2024-08-204,645.004,745.004,615.004,665.004,207.2541,460
2024-08-194,595.004,690.004,545.004,655.004,198.2361,684
2024-08-164,650.004,650.004,515.004,590.004,139.6133,700
2024-08-144,470.004,730.004,465.004,580.004,130.59118,761
2024-08-134,550.004,555.004,380.004,435.003,999.8227,772
2024-08-124,440.004,550.004,440.004,515.004,071.9722,827
2024-08-094,430.004,510.004,420.004,460.004,022.3661,325
2024-08-084,310.004,530.004,285.004,405.003,972.7687,942
2024-08-074,265.004,435.004,255.004,355.003,927.6753,982
2024-08-063,800.004,370.003,800.004,335.003,909.63145,173
2024-08-054,615.004,640.003,810.004,150.003,742.78161,161
2024-08-024,755.004,755.004,590.004,615.004,162.1679,650
2024-08-014,730.004,770.004,700.004,755.004,288.4223,079
2024-07-314,750.004,750.004,665.004,730.004,265.8747,620
2024-07-304,780.004,850.004,715.004,730.004,265.8741,504
2024-07-294,790.004,820.004,760.004,800.004,329.0025,003
2024-07-264,785.004,835.004,775.004,790.004,319.9835,623
2024-07-254,890.004,905.004,810.004,825.004,351.5543,815
2024-07-244,770.005,050.004,765.004,920.004,437.23129,588
2024-07-234,785.004,830.004,775.004,815.004,342.5331,743
2024-07-224,835.004,880.004,780.004,800.004,329.0041,076
2024-07-194,820.004,885.004,820.004,880.004,401.1518,563
← NewerPage 8 of 20 · 1,162 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.