INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 4,910.00 | 4,910.00 | 4,815.00 | 4,865.00 | 4,387.62 | 48,102 |
| 2024-07-17 | 4,900.00 | 5,010.00 | 4,890.00 | 4,910.00 | 4,428.21 | 24,164 |
| 2024-07-16 | 4,960.00 | 4,970.00 | 4,900.00 | 4,910.00 | 4,428.21 | 37,011 |
| 2024-07-15 | 4,960.00 | 4,975.00 | 4,905.00 | 4,945.00 | 4,459.77 | 24,459 |
| 2024-07-12 | 4,900.00 | 5,080.00 | 4,900.00 | 4,950.00 | 4,464.28 | 24,763 |
| 2024-07-11 | 4,965.00 | 4,980.00 | 4,925.00 | 4,935.00 | 4,450.76 | 21,228 |
| 2024-07-10 | 5,030.00 | 5,040.00 | 4,935.00 | 4,965.00 | 4,477.81 | 16,751 |
| 2024-07-09 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,536.43 | 32,099 |
| 2024-07-08 | 4,910.00 | 5,080.00 | 4,895.00 | 5,030.00 | 4,536.43 | 22,215 |
| 2024-07-05 | 4,905.00 | 4,945.00 | 4,905.00 | 4,925.00 | 4,441.74 | 11,815 |
| 2024-07-04 | 4,910.00 | 4,980.00 | 4,900.00 | 4,935.00 | 4,450.76 | 15,674 |
| 2024-07-03 | 4,905.00 | 4,965.00 | 4,855.00 | 4,925.00 | 4,441.74 | 41,185 |
| 2024-07-02 | 4,985.00 | 5,030.00 | 4,910.00 | 4,920.00 | 4,437.23 | 44,887 |
| 2024-07-01 | 4,970.00 | 5,020.00 | 4,970.00 | 5,020.00 | 4,527.42 | 17,164 |
| 2024-06-28 | 5,010.00 | 5,040.00 | 4,970.00 | 5,000.00 | 4,509.38 | 47,356 |
| 2024-06-27 | 5,030.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,536.43 | 32,446 |
| 2024-06-26 | 5,020.00 | 5,090.00 | 5,010.00 | 5,060.00 | 4,563.49 | 33,668 |
| 2024-06-25 | 5,040.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,554.47 | 70,699 |
| 2024-06-24 | 5,150.00 | 5,160.00 | 5,060.00 | 5,060.00 | 4,563.49 | 41,685 |
| 2024-06-21 | 5,220.00 | 5,220.00 | 5,090.00 | 5,150.00 | 4,644.66 | 126,764 |
| 2024-06-20 | 5,220.00 | 5,250.00 | 5,190.00 | 5,240.00 | 4,725.83 | 18,306 |
| 2024-06-19 | 5,250.00 | 5,270.00 | 5,170.00 | 5,240.00 | 4,725.83 | 58,479 |
| 2024-06-18 | 5,260.00 | 5,360.00 | 5,250.00 | 5,260.00 | 4,743.87 | 54,716 |
| 2024-06-17 | 5,300.00 | 5,390.00 | 5,240.00 | 5,260.00 | 4,743.87 | 88,443 |
| 2024-06-14 | 5,320.00 | 5,330.00 | 5,200.00 | 5,250.00 | 4,734.85 | 63,504 |
| 2024-06-13 | 5,380.00 | 5,380.00 | 5,300.00 | 5,320.00 | 4,797.98 | 74,139 |
| 2024-06-12 | 5,300.00 | 5,400.00 | 5,270.00 | 5,390.00 | 4,861.11 | 125,017 |
| 2024-06-11 | 5,280.00 | 5,400.00 | 5,250.00 | 5,300.00 | 4,779.94 | 115,860 |
| 2024-06-10 | 5,270.00 | 5,330.00 | 5,250.00 | 5,280.00 | 4,761.90 | 65,146 |
| 2024-06-07 | 5,180.00 | 5,330.00 | 5,180.00 | 5,260.00 | 4,743.87 | 78,958 |
| 2024-06-05 | 5,200.00 | 5,200.00 | 5,150.00 | 5,190.00 | 4,680.73 | 62,615 |
| 2024-06-04 | 5,190.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,689.75 | 47,840 |
| 2024-06-03 | 5,190.00 | 5,250.00 | 5,180.00 | 5,220.00 | 4,707.79 | 55,564 |
| 2024-05-31 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 4,680.73 | 41,609 |
| 2024-05-30 | 5,170.00 | 5,270.00 | 5,170.00 | 5,210.00 | 4,698.77 | 60,648 |
| 2024-05-29 | 5,210.00 | 5,280.00 | 5,170.00 | 5,170.00 | 4,662.70 | 82,266 |
| 2024-05-28 | 5,170.00 | 5,220.00 | 5,160.00 | 5,220.00 | 4,707.79 | 40,066 |
| 2024-05-27 | 5,180.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,653.68 | 87,896 |
| 2024-05-24 | 5,170.00 | 5,330.00 | 5,120.00 | 5,170.00 | 4,662.70 | 129,648 |
| 2024-05-23 | 5,260.00 | 5,280.00 | 5,190.00 | 5,190.00 | 4,680.73 | 123,561 |
| 2024-05-22 | 5,350.00 | 5,380.00 | 5,230.00 | 5,290.00 | 4,770.92 | 317,471 |
| 2024-05-21 | 5,120.00 | 6,100.00 | 5,100.00 | 5,320.00 | 4,797.98 | 4,406,584 |
| 2024-05-20 | 5,170.00 | 5,210.00 | 5,140.00 | 5,140.00 | 4,635.64 | 29,897 |
| 2024-05-17 | 5,250.00 | 5,260.00 | 5,170.00 | 5,190.00 | 4,680.73 | 18,442 |
| 2024-05-16 | 5,230.00 | 5,270.00 | 5,140.00 | 5,250.00 | 4,734.85 | 44,583 |
| 2024-05-14 | 5,210.00 | 5,280.00 | 5,180.00 | 5,250.00 | 4,734.85 | 14,858 |
| 2024-05-13 | 5,240.00 | 5,280.00 | 5,150.00 | 5,180.00 | 4,671.72 | 24,094 |
| 2024-05-10 | 5,300.00 | 5,310.00 | 5,230.00 | 5,290.00 | 4,770.92 | 32,823 |
| 2024-05-09 | 5,300.00 | 5,340.00 | 5,260.00 | 5,290.00 | 4,770.92 | 21,280 |
| 2024-05-08 | 5,210.00 | 5,330.00 | 5,200.00 | 5,310.00 | 4,788.96 | 54,167 |
| 2024-05-07 | 5,260.00 | 5,280.00 | 5,190.00 | 5,260.00 | 4,743.87 | 20,643 |
| 2024-05-03 | 5,220.00 | 5,400.00 | 5,220.00 | 5,230.00 | 4,716.81 | 15,018 |
| 2024-05-02 | 5,170.00 | 5,250.00 | 5,140.00 | 5,230.00 | 4,716.81 | 31,411 |
| 2024-04-30 | 5,150.00 | 5,240.00 | 5,150.00 | 5,170.00 | 4,662.70 | 15,115 |
| 2024-04-29 | 5,130.00 | 5,210.00 | 5,120.00 | 5,180.00 | 4,671.72 | 20,113 |
| 2024-04-26 | 5,160.00 | 5,180.00 | 5,110.00 | 5,120.00 | 4,617.60 | 26,274 |
| 2024-04-25 | 5,200.00 | 5,260.00 | 5,130.00 | 5,160.00 | 4,653.68 | 16,504 |
| 2024-04-24 | 5,170.00 | 5,250.00 | 5,160.00 | 5,210.00 | 4,698.77 | 23,077 |
| 2024-04-23 | 5,130.00 | 5,180.00 | 5,090.00 | 5,160.00 | 4,653.68 | 34,444 |
| 2024-04-22 | 5,100.00 | 5,220.00 | 5,100.00 | 5,170.00 | 4,662.70 | 20,743 |
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.