INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea
· Delayed Price · Currency is KRW 5,860.00
-10.00 (-0.17%)
At close: Oct 17, 2025
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5,940.00 | 5,940.00 | 5,750.00 | 5,860.00 | 5,860.00 | -0.17% | 79,168 |
| Oct 16, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.51% | 30,021 |
| Oct 15, 2025 | 5,930.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.20% | 15,859 |
| Oct 14, 2025 | 5,840.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,830.00 | -0.17% | 125,037 |
| Oct 13, 2025 | 5,800.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,840.00 | -1.02% | 35,299 |
| Oct 10, 2025 | 6,250.00 | 6,250.00 | 5,780.00 | 5,900.00 | 5,900.00 | -0.34% | 63,114 |
| Oct 2, 2025 | 5,880.00 | 6,040.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.85% | 37,214 |
| Oct 1, 2025 | 5,860.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.17% | 25,588 |
| Sep 30, 2025 | 5,950.00 | 5,960.00 | 5,750.00 | 5,860.00 | 5,860.00 | -1.51% | 92,083 |
| Sep 29, 2025 | 5,960.00 | 6,040.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.17% | 27,184 |
| Sep 26, 2025 | 6,110.00 | 6,110.00 | 5,920.00 | 5,960.00 | 5,960.00 | -2.45% | 66,668 |
| Sep 25, 2025 | 6,110.00 | 6,150.00 | 6,030.00 | 6,110.00 | 6,110.00 | - | 32,878 |
| Sep 24, 2025 | 6,100.00 | 6,140.00 | 5,965.00 | 6,110.00 | 6,110.00 | -1.45% | 123,655 |
| Sep 23, 2025 | 6,170.00 | 6,280.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.32% | 70,833 |
| Sep 22, 2025 | 6,300.00 | 6,340.00 | 6,110.00 | 6,180.00 | 6,180.00 | - | 65,687 |
| Sep 19, 2025 | 6,300.00 | 6,320.00 | 6,170.00 | 6,180.00 | 6,180.00 | -1.75% | 95,519 |
| Sep 18, 2025 | 6,200.00 | 7,070.00 | 6,130.00 | 6,290.00 | 6,290.00 | 2.61% | 1,136,312 |
| Sep 17, 2025 | 6,110.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 47,516 |
| Sep 16, 2025 | 6,090.00 | 6,190.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.49% | 30,297 |
| Sep 15, 2025 | 6,100.00 | 6,230.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.33% | 45,080 |
| Sep 12, 2025 | 6,190.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.63% | 58,038 |
| Sep 11, 2025 | 6,070.00 | 6,230.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.82% | 35,637 |
| Sep 10, 2025 | 6,090.00 | 6,190.00 | 6,090.00 | 6,100.00 | 6,100.00 | 0.16% | 27,985 |
| Sep 9, 2025 | 6,100.00 | 6,180.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.16% | 17,449 |
| Sep 8, 2025 | 6,010.00 | 6,170.00 | 5,980.00 | 6,100.00 | 6,100.00 | 1.84% | 31,398 |
| Sep 5, 2025 | 6,020.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.99% | 18,473 |
| Sep 4, 2025 | 6,080.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.50% | 17,747 |
| Sep 3, 2025 | 5,970.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1.18% | 24,244 |
| Sep 2, 2025 | 5,920.00 | 6,040.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.51% | 26,544 |
| Sep 1, 2025 | 6,020.00 | 6,150.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.66% | 37,123 |
| Aug 29, 2025 | 6,150.00 | 6,170.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.27% | 65,767 |
| Aug 28, 2025 | 6,120.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.65% | 21,465 |
| Aug 27, 2025 | 6,210.00 | 6,250.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.61% | 36,157 |
| Aug 26, 2025 | 6,280.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,120.00 | -0.80% | 34,541 |
| Aug 25, 2025 | 6,310.00 | 6,380.00 | 6,220.00 | 6,270.00 | 6,169.20 | 0.97% | 34,679 |
| Aug 22, 2025 | 6,300.00 | 6,350.00 | 6,200.00 | 6,210.00 | 6,110.16 | - | 26,257 |
| Aug 21, 2025 | 6,300.00 | 6,350.00 | 6,170.00 | 6,210.00 | 6,110.16 | 0.65% | 33,204 |
| Aug 20, 2025 | 6,340.00 | 6,340.00 | 5,990.00 | 6,170.00 | 6,070.80 | -1.91% | 65,486 |
| Aug 19, 2025 | 6,410.00 | 6,480.00 | 6,280.00 | 6,290.00 | 6,188.87 | -3.53% | 94,551 |
| Aug 18, 2025 | 6,560.00 | 6,800.00 | 6,430.00 | 6,520.00 | 6,415.18 | -0.61% | 74,375 |
| Aug 14, 2025 | 6,430.00 | 6,920.00 | 6,370.00 | 6,560.00 | 6,454.53 | 3.31% | 173,550 |
| Aug 13, 2025 | 7,130.00 | 7,220.00 | 6,000.00 | 6,350.00 | 6,247.91 | -10.81% | 1,185,163 |
| Aug 12, 2025 | 7,170.00 | 7,390.00 | 7,100.00 | 7,120.00 | 7,005.53 | -0.70% | 68,281 |
| Aug 11, 2025 | 7,130.00 | 7,440.00 | 7,060.00 | 7,170.00 | 7,054.73 | 0.84% | 106,457 |
| Aug 8, 2025 | 7,100.00 | 7,420.00 | 7,050.00 | 7,110.00 | 6,995.69 | -0.28% | 57,187 |
| Aug 7, 2025 | 7,190.00 | 7,290.00 | 7,020.00 | 7,130.00 | 7,015.37 | -0.70% | 51,145 |
| Aug 6, 2025 | 7,170.00 | 7,390.00 | 7,150.00 | 7,180.00 | 7,064.57 | -1.24% | 45,212 |
| Aug 5, 2025 | 7,520.00 | 7,520.00 | 7,240.00 | 7,270.00 | 7,153.12 | -0.68% | 68,808 |
| Aug 4, 2025 | 7,280.00 | 7,410.00 | 7,170.00 | 7,320.00 | 7,202.32 | -0.14% | 56,710 |
| Aug 1, 2025 | 7,670.00 | 7,820.00 | 7,330.00 | 7,330.00 | 7,212.15 | -6.15% | 123,504 |
| Jul 31, 2025 | 7,630.00 | 8,100.00 | 7,560.00 | 7,810.00 | 7,684.44 | 0.90% | 259,573 |
| Jul 30, 2025 | 7,240.00 | 8,040.00 | 7,240.00 | 7,740.00 | 7,615.56 | 6.91% | 646,301 |
| Jul 29, 2025 | 6,790.00 | 7,520.00 | 6,630.00 | 7,240.00 | 7,123.60 | 6.63% | 379,040 |
| Jul 28, 2025 | 6,720.00 | 6,800.00 | 6,680.00 | 6,790.00 | 6,680.84 | 0.30% | 71,742 |
| Jul 25, 2025 | 6,710.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,661.16 | -0.15% | 66,204 |
| Jul 24, 2025 | 6,760.00 | 6,870.00 | 6,710.00 | 6,780.00 | 6,671.00 | -0.29% | 66,151 |
| Jul 23, 2025 | 6,980.00 | 6,990.00 | 6,750.00 | 6,800.00 | 6,690.68 | -1.73% | 42,109 |
| Jul 22, 2025 | 7,000.00 | 7,020.00 | 6,700.00 | 6,920.00 | 6,808.75 | -1.00% | 144,374 |
| Jul 21, 2025 | 7,020.00 | 7,130.00 | 6,910.00 | 6,990.00 | 6,877.62 | -0.43% | 62,333 |
| Jul 18, 2025 | 7,220.00 | 7,260.00 | 7,010.00 | 7,020.00 | 6,907.14 | -2.77% | 67,935 |
| Jul 17, 2025 | 7,150.00 | 7,240.00 | 7,010.00 | 7,220.00 | 7,103.92 | 0.98% | 64,715 |
| Jul 16, 2025 | 7,240.00 | 7,290.00 | 7,080.00 | 7,150.00 | 7,035.05 | -0.28% | 115,893 |
| Jul 15, 2025 | 7,260.00 | 7,310.00 | 7,100.00 | 7,170.00 | 7,054.73 | -2.18% | 115,160 |
| Jul 14, 2025 | 7,670.00 | 7,670.00 | 7,320.00 | 7,330.00 | 7,212.15 | -4.43% | 111,815 |
| Jul 11, 2025 | 7,600.00 | 7,800.00 | 7,540.00 | 7,670.00 | 7,546.69 | 1.05% | 237,566 |
| Jul 10, 2025 | 7,230.00 | 7,700.00 | 7,220.00 | 7,590.00 | 7,467.97 | 5.12% | 360,266 |
| Jul 9, 2025 | 6,650.00 | 7,370.00 | 6,590.00 | 7,220.00 | 7,103.92 | 9.06% | 432,150 |
| Jul 8, 2025 | 6,610.00 | 7,090.00 | 6,580.00 | 6,620.00 | 6,513.57 | -0.45% | 442,969 |
| Jul 7, 2025 | 6,750.00 | 6,850.00 | 6,540.00 | 6,650.00 | 6,543.09 | 2.47% | 115,809 |
| Jul 4, 2025 | 6,580.00 | 6,660.00 | 6,490.00 | 6,490.00 | 6,385.66 | -0.92% | 63,886 |
| Jul 3, 2025 | 6,580.00 | 6,660.00 | 6,510.00 | 6,550.00 | 6,444.69 | - | 55,890 |
| Jul 2, 2025 | 6,570.00 | 6,600.00 | 6,470.00 | 6,550.00 | 6,444.69 | -0.30% | 55,720 |
| Jul 1, 2025 | 6,760.00 | 6,760.00 | 6,450.00 | 6,570.00 | 6,464.37 | -1.79% | 78,847 |
| Jun 30, 2025 | 6,510.00 | 6,800.00 | 6,500.00 | 6,690.00 | 6,582.44 | 2.29% | 84,380 |
| Jun 27, 2025 | 6,580.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,434.86 | -1.51% | 144,440 |
| Jun 26, 2025 | 6,660.00 | 6,750.00 | 6,510.00 | 6,640.00 | 6,533.25 | -0.15% | 137,733 |
| Jun 25, 2025 | 6,900.00 | 6,910.00 | 6,590.00 | 6,650.00 | 6,543.09 | -2.78% | 168,820 |
| Jun 24, 2025 | 6,860.00 | 7,000.00 | 6,790.00 | 6,840.00 | 6,730.03 | -0.29% | 113,565 |
| Jun 23, 2025 | 7,010.00 | 7,010.00 | 6,695.00 | 6,860.00 | 6,749.71 | -2.14% | 134,209 |
| Jun 20, 2025 | 7,120.00 | 7,140.00 | 6,930.00 | 7,010.00 | 6,897.30 | -0.71% | 90,870 |
| Jun 19, 2025 | 7,170.00 | 7,290.00 | 7,050.00 | 7,060.00 | 6,946.50 | -1.40% | 107,836 |
| Jun 18, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,160.00 | 7,044.89 | -0.97% | 119,631 |
| Jun 17, 2025 | 7,390.00 | 7,500.00 | 7,130.00 | 7,230.00 | 7,113.76 | -2.43% | 180,421 |
| Jun 16, 2025 | 7,370.00 | 7,480.00 | 7,110.00 | 7,410.00 | 7,290.87 | 0.54% | 157,630 |
| Jun 13, 2025 | 7,330.00 | 7,410.00 | 6,980.00 | 7,370.00 | 7,251.51 | 1.38% | 247,449 |
| Jun 12, 2025 | 7,420.00 | 7,460.00 | 7,110.00 | 7,270.00 | 7,153.12 | -2.02% | 134,256 |
| Jun 11, 2025 | 7,230.00 | 7,430.00 | 7,130.00 | 7,420.00 | 7,300.71 | 2.63% | 189,189 |
| Jun 10, 2025 | 7,550.00 | 7,550.00 | 7,080.00 | 7,230.00 | 7,113.76 | -1.36% | 183,518 |
| Jun 9, 2025 | 6,810.00 | 7,370.00 | 6,740.00 | 7,330.00 | 7,212.15 | 8.92% | 423,537 |
| Jun 5, 2025 | 6,670.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,621.80 | 0.90% | 154,333 |
| Jun 4, 2025 | 6,620.00 | 6,770.00 | 6,500.00 | 6,670.00 | 6,562.77 | 1.52% | 174,051 |
| Jun 2, 2025 | 6,250.00 | 6,670.00 | 6,200.00 | 6,570.00 | 6,464.37 | 4.45% | 234,001 |
| May 30, 2025 | 6,280.00 | 6,560.00 | 6,250.00 | 6,290.00 | 6,188.87 | 0.16% | 210,495 |
| May 29, 2025 | 6,180.00 | 6,310.00 | 6,130.00 | 6,280.00 | 6,179.04 | 0.80% | 72,663 |
| May 28, 2025 | 6,360.00 | 6,360.00 | 6,230.00 | 6,230.00 | 6,129.84 | -2.04% | 82,520 |
| May 27, 2025 | 6,200.00 | 6,390.00 | 6,150.00 | 6,360.00 | 6,257.75 | 3.41% | 125,138 |
| May 26, 2025 | 6,150.00 | 6,250.00 | 6,120.00 | 6,150.00 | 6,051.13 | -1.76% | 161,410 |
| May 23, 2025 | 6,270.00 | 6,320.00 | 6,150.00 | 6,260.00 | 6,159.36 | 0.64% | 91,117 |
| May 22, 2025 | 6,200.00 | 6,280.00 | 6,050.00 | 6,220.00 | 6,120.00 | 0.16% | 165,121 |
| May 21, 2025 | 6,390.00 | 6,390.00 | 6,170.00 | 6,210.00 | 6,110.16 | -1.90% | 142,856 |