INFINITT Healthcare Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,905.00 | 4,940.00 | 4,830.00 | 4,840.00 | 4,365.08 | 69,921 |
| 2023-10-30 | 4,775.00 | 4,910.00 | 4,750.00 | 4,905.00 | 4,423.70 | 38,585 |
| 2023-10-27 | 4,730.00 | 4,920.00 | 4,730.00 | 4,775.00 | 4,306.46 | 95,571 |
| 2023-10-26 | 4,855.00 | 4,855.00 | 4,680.00 | 4,730.00 | 4,265.87 | 165,273 |
| 2023-10-25 | 4,910.00 | 4,965.00 | 4,855.00 | 4,895.00 | 4,414.68 | 63,821 |
| 2023-10-24 | 4,810.00 | 4,920.00 | 4,680.00 | 4,870.00 | 4,392.13 | 82,105 |
| 2023-10-23 | 4,775.00 | 4,865.00 | 4,775.00 | 4,805.00 | 4,333.51 | 71,017 |
| 2023-10-20 | 4,890.00 | 4,935.00 | 4,760.00 | 4,825.00 | 4,351.55 | 209,606 |
| 2023-10-19 | 4,985.00 | 4,985.00 | 4,880.00 | 4,905.00 | 4,423.70 | 214,055 |
| 2023-10-18 | 5,100.00 | 5,190.00 | 5,000.00 | 5,020.00 | 4,527.42 | 250,567 |
| 2023-10-17 | 4,940.00 | 5,830.00 | 4,940.00 | 5,140.00 | 4,635.64 | 2,450,594 |
| 2023-10-16 | 5,010.00 | 5,050.00 | 4,850.00 | 4,900.00 | 4,419.19 | 116,876 |
| 2023-10-13 | 5,120.00 | 5,170.00 | 5,010.00 | 5,050.00 | 4,554.47 | 76,509 |
| 2023-10-12 | 5,080.00 | 5,170.00 | 5,040.00 | 5,120.00 | 4,617.60 | 34,566 |
| 2023-10-11 | 5,150.00 | 5,160.00 | 5,050.00 | 5,080.00 | 4,581.53 | 37,852 |
| 2023-10-10 | 5,060.00 | 5,170.00 | 4,935.00 | 5,020.00 | 4,527.42 | 52,976 |
| 2023-10-06 | 4,990.00 | 5,120.00 | 4,980.00 | 5,100.00 | 4,599.57 | 44,696 |
| 2023-10-05 | 5,050.00 | 5,100.00 | 4,940.00 | 4,975.00 | 4,486.83 | 142,961 |
| 2023-10-04 | 5,140.00 | 5,140.00 | 4,975.00 | 5,050.00 | 4,554.47 | 97,002 |
| 2023-09-27 | 5,050.00 | 5,220.00 | 5,050.00 | 5,170.00 | 4,662.70 | 66,578 |
| 2023-09-26 | 5,250.00 | 5,340.00 | 5,080.00 | 5,110.00 | 4,608.58 | 149,555 |
| 2023-09-25 | 5,590.00 | 5,590.00 | 5,250.00 | 5,250.00 | 4,734.85 | 276,281 |
| 2023-09-22 | 5,620.00 | 5,750.00 | 5,450.00 | 5,600.00 | 5,050.50 | 485,350 |
| 2023-09-21 | 5,460.00 | 6,400.00 | 5,430.00 | 5,780.00 | 5,212.84 | 3,894,714 |
| 2023-09-20 | 5,720.00 | 5,800.00 | 5,460.00 | 5,550.00 | 5,005.41 | 143,677 |
| 2023-09-19 | 5,700.00 | 5,840.00 | 5,570.00 | 5,700.00 | 5,140.69 | 119,519 |
| 2023-09-18 | 5,550.00 | 5,880.00 | 5,450.00 | 5,750.00 | 5,185.78 | 225,952 |
| 2023-09-15 | 5,750.00 | 5,800.00 | 5,500.00 | 5,560.00 | 5,014.43 | 195,226 |
| 2023-09-14 | 5,650.00 | 5,720.00 | 5,510.00 | 5,650.00 | 5,095.60 | 85,695 |
| 2023-09-13 | 5,760.00 | 5,760.00 | 5,500.00 | 5,630.00 | 5,077.56 | 169,893 |
| 2023-09-12 | 5,970.00 | 6,090.00 | 5,600.00 | 5,760.00 | 5,194.80 | 376,820 |
| 2023-09-11 | 5,510.00 | 6,270.00 | 5,480.00 | 6,070.00 | 5,474.38 | 1,465,554 |
| 2023-09-08 | 5,600.00 | 5,730.00 | 5,500.00 | 5,560.00 | 5,014.43 | 142,655 |
| 2023-09-07 | 5,910.00 | 5,970.00 | 5,580.00 | 5,640.00 | 5,086.58 | 320,409 |
| 2023-09-06 | 5,730.00 | 5,930.00 | 5,500.00 | 5,830.00 | 5,257.93 | 976,199 |
| 2023-09-05 | 5,160.00 | 5,650.00 | 5,120.00 | 5,570.00 | 5,023.45 | 403,376 |
| 2023-09-04 | 5,230.00 | 5,270.00 | 5,140.00 | 5,160.00 | 4,653.68 | 54,078 |
| 2023-09-01 | 5,280.00 | 5,370.00 | 5,150.00 | 5,230.00 | 4,716.81 | 85,201 |
| 2023-08-31 | 5,410.00 | 5,520.00 | 5,280.00 | 5,300.00 | 4,779.94 | 87,880 |
| 2023-08-30 | 5,240.00 | 5,470.00 | 5,180.00 | 5,400.00 | 4,870.13 | 240,112 |
| 2023-08-29 | 5,200.00 | 5,280.00 | 5,140.00 | 5,190.00 | 4,680.73 | 98,437 |
| 2023-08-28 | 5,070.00 | 5,190.00 | 5,070.00 | 5,170.00 | 4,662.70 | 40,101 |
| 2023-08-25 | 5,000.00 | 5,120.00 | 5,000.00 | 5,060.00 | 4,563.49 | 50,678 |
| 2023-08-24 | 5,080.00 | 5,160.00 | 5,060.00 | 5,070.00 | 4,572.51 | 44,215 |
| 2023-08-23 | 5,090.00 | 5,350.00 | 5,000.00 | 5,100.00 | 4,599.57 | 123,177 |
| 2023-08-22 | 5,020.00 | 5,090.00 | 4,980.00 | 5,030.00 | 4,536.43 | 51,120 |
| 2023-08-21 | 5,000.00 | 5,150.00 | 4,985.00 | 5,070.00 | 4,572.51 | 72,729 |
| 2023-08-18 | 5,080.00 | 5,080.00 | 4,930.00 | 4,980.00 | 4,491.34 | 66,737 |
| 2023-08-17 | 5,010.00 | 5,190.00 | 4,920.00 | 5,080.00 | 4,581.53 | 150,441 |
| 2023-08-16 | 5,210.00 | 5,280.00 | 5,020.00 | 5,090.00 | 4,590.55 | 239,714 |
| 2023-08-14 | 5,500.00 | 5,550.00 | 5,360.00 | 5,360.00 | 4,834.05 | 125,805 |
| 2023-08-11 | 5,680.00 | 5,830.00 | 5,520.00 | 5,600.00 | 5,050.50 | 93,309 |
| 2023-08-10 | 5,620.00 | 5,780.00 | 5,520.00 | 5,740.00 | 5,176.77 | 37,233 |
| 2023-08-09 | 5,590.00 | 5,730.00 | 5,510.00 | 5,670.00 | 5,113.63 | 51,473 |
| 2023-08-08 | 5,810.00 | 5,810.00 | 5,540.00 | 5,590.00 | 5,041.48 | 73,246 |
| 2023-08-07 | 5,710.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,167.75 | 64,440 |
| 2023-08-04 | 5,870.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,194.80 | 78,373 |
| 2023-08-03 | 5,710.00 | 5,870.00 | 5,640.00 | 5,870.00 | 5,294.01 | 69,191 |
| 2023-08-02 | 5,830.00 | 5,850.00 | 5,610.00 | 5,790.00 | 5,221.86 | 91,318 |
| 2023-08-01 | 5,500.00 | 5,850.00 | 5,500.00 | 5,840.00 | 5,266.95 | 176,502 |
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.