INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea
· Delayed Price · Currency is KRW 6,450.00
0.00 (0.00%)
At close: Mar 6, 2026
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,400.00 | 6,400.00 | 5,930.00 | 6,260.00 | 6,260.00 | -2.95% | 93,967 |
| Mar 6, 2026 | 6,830.00 | 6,830.00 | 6,250.00 | 6,450.00 | 6,450.00 | - | 66,455 |
| Mar 5, 2026 | 6,450.00 | 6,680.00 | 6,430.00 | 6,450.00 | 6,450.00 | 5.56% | 74,746 |
| Mar 4, 2026 | 6,550.00 | 6,700.00 | 5,710.00 | 6,110.00 | 6,110.00 | -8.94% | 138,905 |
| Mar 3, 2026 | 7,060.00 | 7,065.00 | 6,630.00 | 6,710.00 | 6,710.00 | -5.76% | 79,045 |
| Feb 27, 2026 | 7,400.00 | 7,400.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.56% | 80,808 |
| Feb 26, 2026 | 7,330.00 | 7,490.00 | 6,980.00 | 7,160.00 | 7,160.00 | -2.19% | 99,426 |
| Feb 25, 2026 | 6,870.00 | 7,830.00 | 6,850.00 | 7,320.00 | 7,320.00 | 6.55% | 254,147 |
| Feb 24, 2026 | 6,880.00 | 7,110.00 | 6,650.00 | 6,870.00 | 6,870.00 | 2.08% | 133,991 |
| Feb 23, 2026 | 7,000.00 | 7,000.00 | 6,670.00 | 6,730.00 | 6,730.00 | -1.75% | 67,242 |
| Feb 20, 2026 | 6,710.00 | 6,890.00 | 6,610.00 | 6,850.00 | 6,850.00 | 1.03% | 75,514 |
| Feb 19, 2026 | 6,670.00 | 6,990.00 | 6,670.00 | 6,780.00 | 6,780.00 | 1.95% | 54,803 |
| Feb 13, 2026 | 6,580.00 | 6,735.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.30% | 47,393 |
| Feb 12, 2026 | 6,600.00 | 6,705.00 | 6,430.00 | 6,630.00 | 6,630.00 | 0.45% | 61,682 |
| Feb 11, 2026 | 6,660.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,600.00 | -0.45% | 49,375 |
| Feb 10, 2026 | 6,620.00 | 6,980.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.30% | 63,416 |
| Feb 9, 2026 | 6,690.00 | 7,080.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.05% | 72,665 |
| Feb 6, 2026 | 6,800.00 | 6,850.00 | 6,450.00 | 6,680.00 | 6,680.00 | -1.76% | 118,677 |
| Feb 5, 2026 | 6,880.00 | 7,200.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.31% | 63,754 |
| Feb 4, 2026 | 6,850.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,890.00 | 0.58% | 58,684 |
| Feb 3, 2026 | 6,720.00 | 7,000.00 | 6,650.00 | 6,850.00 | 6,850.00 | 2.24% | 79,049 |
| Feb 2, 2026 | 7,010.00 | 7,120.00 | 6,610.00 | 6,700.00 | 6,700.00 | -4.42% | 119,414 |
| Jan 30, 2026 | 7,120.00 | 7,750.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.99% | 234,136 |
| Jan 29, 2026 | 7,000.00 | 7,760.00 | 6,800.00 | 7,080.00 | 7,080.00 | 4.27% | 597,671 |
| Jan 28, 2026 | 6,580.00 | 6,910.00 | 6,380.00 | 6,790.00 | 6,790.00 | 1.65% | 328,991 |
| Jan 27, 2026 | 5,840.00 | 6,840.00 | 5,780.00 | 6,680.00 | 6,680.00 | 14.19% | 433,520 |
| Jan 26, 2026 | 5,590.00 | 5,880.00 | 5,590.00 | 5,850.00 | 5,850.00 | 3.54% | 179,690 |
| Jan 23, 2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.89% | 120,246 |
| Jan 22, 2026 | 5,500.00 | 5,690.00 | 5,310.00 | 5,600.00 | 5,600.00 | -2.44% | 225,601 |
| Jan 21, 2026 | 5,950.00 | 6,080.00 | 5,250.00 | 5,740.00 | 5,740.00 | -2.05% | 372,733 |
| 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 |