INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,500.00 | 10,830.00 | 10,250.00 | 10,770.00 | 10,770.00 | 43,348 |
| 2026-10-15 | 10,420.00 | 10,460.00 | 10,000.00 | 10,200.00 | 10,200.00 | 72,397 |
| 2026-10-14 | 10,960.00 | 10,960.00 | 10,420.00 | 10,660.00 | 10,660.00 | 43,791 |
| 2026-10-13 | 10,600.00 | 10,790.00 | 10,310.00 | 10,690.00 | 10,690.00 | 33,451 |
| 2026-10-12 | 10,780.00 | 10,820.00 | 10,450.00 | 10,670.00 | 10,670.00 | 44,568 |
| 2026-10-08 | 11,000.00 | 11,050.00 | 10,110.00 | 10,750.00 | 10,750.00 | 98,740 |
| 2026-10-07 | 11,910.00 | 12,170.00 | 11,350.00 | 11,430.00 | 10,610.00 | 124,208 |
| 2026-10-06 | 11,990.00 | 11,990.00 | 11,730.00 | 11,920.00 | 11,064.85 | 24,924 |
| 2026-10-02 | 11,640.00 | 11,890.00 | 11,500.00 | 11,720.00 | 10,879.20 | 21,060 |
| 2026-10-01 | 11,850.00 | 11,970.00 | 11,410.00 | 11,640.00 | 10,804.93 | 25,941 |
| 2026-09-30 | 11,950.00 | 12,040.00 | 11,310.00 | 11,850.00 | 10,999.87 | 56,504 |
| 2026-09-29 | 12,050.00 | 12,250.00 | 11,820.00 | 11,950.00 | 11,092.69 | 54,667 |
| 2026-09-28 | 11,820.00 | 12,360.00 | 11,820.00 | 12,140.00 | 11,269.06 | 34,187 |
| 2026-09-23 | 11,990.00 | 12,250.00 | 11,760.00 | 11,820.00 | 10,972.02 | 48,365 |
| 2026-09-22 | 12,040.00 | 12,360.00 | 11,880.00 | 11,990.00 | 11,129.83 | 53,913 |
| 2026-09-21 | 12,700.00 | 12,700.00 | 11,890.00 | 12,040.00 | 11,176.24 | 53,565 |
| 2026-09-18 | 13,700.00 | 13,700.00 | 12,350.00 | 12,430.00 | 11,538.26 | 123,552 |
| 2026-09-17 | 12,800.00 | 13,870.00 | 12,720.00 | 13,400.00 | 12,438.67 | 160,380 |
| 2026-09-16 | 12,500.00 | 13,430.00 | 12,500.00 | 13,000.00 | 12,067.37 | 176,996 |
| 2026-09-15 | 12,490.00 | 14,080.00 | 10,560.00 | 12,950.00 | 12,020.95 | 2,240,001 |
| 2026-09-14 | 11,310.00 | 11,310.00 | 11,310.00 | 11,310.00 | 10,498.61 | 559,978 |
| 2026-09-11 | 8,760.00 | 8,890.00 | 8,550.00 | 8,700.00 | 8,075.85 | 37,121 |
| 2026-09-10 | 8,780.00 | 8,930.00 | 8,460.00 | 8,760.00 | 8,131.55 | 26,012 |
| 2026-09-09 | 8,700.00 | 8,810.00 | 8,610.00 | 8,720.00 | 8,094.42 | 33,158 |
| 2026-09-08 | 9,100.00 | 9,420.00 | 8,690.00 | 8,700.00 | 8,075.85 | 50,206 |
| 2026-09-07 | 9,680.00 | 9,930.00 | 8,990.00 | 9,100.00 | 8,447.16 | 79,755 |
| 2026-09-04 | 9,500.00 | 9,940.00 | 9,500.00 | 9,680.00 | 8,985.55 | 47,602 |
| 2026-09-03 | 9,320.00 | 9,650.00 | 9,260.00 | 9,410.00 | 8,734.92 | 48,756 |
| 2026-09-02 | 9,340.00 | 9,750.00 | 9,220.00 | 9,320.00 | 8,651.37 | 18,406 |
| 2026-09-01 | 9,920.00 | 9,975.00 | 9,500.00 | 9,610.00 | 8,920.57 | 34,020 |
| 2026-08-31 | 9,620.00 | 9,960.00 | 9,500.00 | 9,920.00 | 9,208.33 | 21,012 |
| 2026-08-28 | 9,740.00 | 9,890.00 | 9,350.00 | 9,890.00 | 9,180.48 | 32,954 |
| 2026-08-27 | 9,580.00 | 9,640.00 | 9,400.00 | 9,480.00 | 8,799.90 | 20,029 |
| 2026-08-26 | 9,840.00 | 9,840.00 | 9,000.00 | 9,550.00 | 8,864.87 | 38,514 |
| 2026-08-25 | 9,400.00 | 9,590.00 | 9,100.00 | 9,580.00 | 8,892.72 | 33,238 |
| 2026-08-24 | 9,480.00 | 9,500.00 | 9,180.00 | 9,400.00 | 8,725.63 | 40,616 |
| 2026-08-21 | 9,590.00 | 9,695.00 | 9,200.00 | 9,320.00 | 8,651.37 | 69,824 |
| 2026-08-20 | 9,100.00 | 9,620.00 | 9,050.00 | 9,540.00 | 8,855.59 | 48,580 |
| 2026-08-19 | 9,020.00 | 9,110.00 | 8,710.00 | 9,100.00 | 8,447.16 | 100,926 |
| 2026-08-18 | 10,480.00 | 10,810.00 | 8,650.00 | 9,020.00 | 8,372.90 | 536,912 |
| 2026-08-14 | 10,890.00 | 10,890.00 | 10,480.00 | 10,480.00 | 9,728.15 | 92,781 |
| 2026-08-13 | 10,340.00 | 10,730.00 | 10,000.00 | 10,710.00 | 9,941.65 | 103,159 |
| 2026-08-12 | 10,450.00 | 10,450.00 | 9,730.00 | 10,330.00 | 9,588.92 | 127,025 |
| 2026-08-11 | 10,800.00 | 10,980.00 | 10,080.00 | 10,350.00 | 9,607.48 | 168,537 |
| 2026-08-10 | 9,510.00 | 10,750.00 | 9,510.00 | 10,680.00 | 9,913.81 | 270,783 |
| 2026-08-07 | 9,800.00 | 10,000.00 | 9,460.00 | 9,510.00 | 8,827.74 | 40,234 |
| 2026-08-06 | 9,410.00 | 9,910.00 | 9,250.00 | 9,790.00 | 9,087.66 | 137,081 |
| 2026-08-05 | 9,490.00 | 9,590.00 | 9,250.00 | 9,410.00 | 8,734.92 | 68,731 |
| 2026-08-04 | 9,100.00 | 9,630.00 | 8,510.00 | 9,410.00 | 8,734.92 | 121,639 |
| 2026-08-03 | 8,330.00 | 8,740.00 | 7,810.00 | 8,680.00 | 8,057.29 | 56,163 |
| 2026-07-31 | 7,830.00 | 7,950.00 | 7,510.00 | 7,950.00 | 7,379.66 | 66,096 |
| 2026-07-30 | 7,470.00 | 7,800.00 | 7,250.00 | 7,610.00 | 7,064.05 | 32,440 |
| 2026-07-29 | 7,510.00 | 7,920.00 | 7,210.00 | 7,470.00 | 6,934.09 | 65,410 |
| 2026-07-28 | 8,320.00 | 8,320.00 | 7,740.00 | 7,740.00 | 7,184.72 | 34,561 |
| 2026-07-27 | 8,390.00 | 8,400.00 | 8,020.00 | 8,320.00 | 7,723.11 | 31,550 |
| 2026-07-24 | 8,330.00 | 8,520.00 | 8,210.00 | 8,300.00 | 7,704.55 | 26,192 |
| 2026-07-23 | 8,590.00 | 8,650.00 | 8,230.00 | 8,350.00 | 7,750.96 | 61,715 |
| 2026-07-22 | 8,530.00 | 8,980.00 | 8,530.00 | 8,560.00 | 7,945.90 | 48,828 |
| 2026-07-21 | 8,750.00 | 8,850.00 | 8,320.00 | 8,600.00 | 7,983.03 | 73,145 |
| 2026-07-20 | 9,230.00 | 9,230.00 | 8,360.00 | 8,610.00 | 7,992.31 | 120,305 |
Page 1 of 3 · 179 trading daysOlder →
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.