INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea
· Delayed Price · Currency is KRW 7,130.00
+460.00 (6.90%)
At close: Apr 28, 2026
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,770.00 | 7,200.00 | 6,620.00 | 7,130.00 | 7,130.00 | 6.90% | 266,842 |
| Apr 27, 2026 | 6,730.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,670.00 | -0.89% | 89,382 |
| Apr 24, 2026 | 6,590.00 | 6,800.00 | 6,300.00 | 6,730.00 | 6,730.00 | 3.54% | 105,897 |
| Apr 23, 2026 | 6,710.00 | 6,810.00 | 6,480.00 | 6,500.00 | 6,500.00 | -2.84% | 86,563 |
| Apr 22, 2026 | 6,600.00 | 6,790.00 | 6,570.00 | 6,690.00 | 6,690.00 | 1.83% | 75,565 |
| Apr 21, 2026 | 6,750.00 | 6,750.00 | 6,500.00 | 6,570.00 | 6,570.00 | -0.76% | 54,479 |
| Apr 20, 2026 | 6,700.00 | 6,760.00 | 6,350.00 | 6,620.00 | 6,620.00 | -2.07% | 65,314 |
| Apr 17, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,760.00 | 6,760.00 | 1.05% | 52,716 |
| Apr 16, 2026 | 6,430.00 | 6,785.00 | 6,210.00 | 6,690.00 | 6,690.00 | 5.52% | 224,543 |
| Apr 15, 2026 | 6,420.00 | 6,420.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.32% | 40,682 |
| Apr 14, 2026 | 6,360.00 | 6,460.00 | 6,160.00 | 6,320.00 | 6,320.00 | -0.47% | 59,929 |
| Apr 13, 2026 | 6,080.00 | 6,435.00 | 6,070.00 | 6,350.00 | 6,350.00 | 3.76% | 117,103 |
| Apr 10, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.49% | 19,158 |
| Apr 9, 2026 | 6,320.00 | 6,320.00 | 6,080.00 | 6,090.00 | 6,090.00 | -2.87% | 9,839 |
| Apr 8, 2026 | 6,110.00 | 6,470.00 | 6,020.00 | 6,270.00 | 6,270.00 | 3.29% | 18,594 |
| Apr 7, 2026 | 6,100.00 | 6,150.00 | 5,990.00 | 6,070.00 | 6,070.00 | 0.17% | 43,201 |
| Apr 6, 2026 | 6,400.00 | 6,400.00 | 6,040.00 | 6,060.00 | 6,060.00 | -2.73% | 11,440 |
| Apr 3, 2026 | 6,060.00 | 6,300.00 | 6,060.00 | 6,230.00 | 6,230.00 | 3.83% | 15,520 |
| Apr 2, 2026 | 6,320.00 | 6,320.00 | 5,990.00 | 6,000.00 | 6,000.00 | -4.00% | 21,587 |
| Apr 1, 2026 | 6,370.00 | 6,370.00 | 5,990.00 | 6,250.00 | 6,250.00 | 4.87% | 29,986 |
| Mar 31, 2026 | 6,110.00 | 6,120.00 | 5,880.00 | 5,960.00 | 5,960.00 | -1.81% | 69,919 |
| Mar 30, 2026 | 6,000.00 | 6,120.00 | 5,970.00 | 6,070.00 | 6,070.00 | -1.30% | 16,355 |
| Mar 27, 2026 | 6,140.00 | 6,230.00 | 5,995.00 | 6,150.00 | 6,050.00 | - | 40,483 |
| Mar 26, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 6,050.00 | -3.76% | 15,266 |
| Mar 25, 2026 | 6,330.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,286.10 | 0.79% | 16,710 |
| Mar 24, 2026 | 6,230.00 | 6,380.00 | 6,070.00 | 6,340.00 | 6,236.91 | 6.20% | 45,554 |
| Mar 23, 2026 | 6,350.00 | 6,350.00 | 5,910.00 | 5,970.00 | 5,872.93 | -7.44% | 74,775 |
| Mar 20, 2026 | 6,410.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,345.12 | -0.46% | 48,564 |
| Mar 19, 2026 | 6,700.00 | 6,700.00 | 6,480.00 | 6,480.00 | 6,374.63 | -3.28% | 32,075 |
| Mar 18, 2026 | 6,640.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,591.06 | 0.90% | 44,805 |
| Mar 17, 2026 | 6,810.00 | 7,090.00 | 6,510.00 | 6,640.00 | 6,532.03 | -2.50% | 58,211 |
| Mar 16, 2026 | 6,850.00 | 6,900.00 | 6,600.00 | 6,810.00 | 6,699.27 | -0.58% | 56,152 |
| Mar 13, 2026 | 6,850.00 | 7,150.00 | 6,620.00 | 6,850.00 | 6,738.62 | - | 80,819 |
| Mar 12, 2026 | 6,460.00 | 6,850.00 | 6,460.00 | 6,850.00 | 6,738.62 | 5.38% | 43,870 |
| Mar 11, 2026 | 6,620.00 | 6,770.00 | 6,400.00 | 6,500.00 | 6,394.31 | 1.09% | 72,715 |
| Mar 10, 2026 | 6,600.00 | 6,600.00 | 6,270.00 | 6,430.00 | 6,325.45 | 2.72% | 33,972 |
| Mar 9, 2026 | 6,400.00 | 6,400.00 | 5,930.00 | 6,260.00 | 6,158.21 | -2.95% | 94,479 |
| Mar 6, 2026 | 6,830.00 | 6,830.00 | 6,250.00 | 6,450.00 | 6,345.12 | - | 66,463 |
| Mar 5, 2026 | 6,450.00 | 6,680.00 | 6,430.00 | 6,450.00 | 6,345.12 | 5.56% | 74,746 |
| Mar 4, 2026 | 6,550.00 | 6,700.00 | 5,710.00 | 6,110.00 | 6,010.65 | -8.94% | 138,924 |
| Mar 3, 2026 | 7,060.00 | 7,065.00 | 6,630.00 | 6,710.00 | 6,600.89 | -5.76% | 79,048 |
| Feb 27, 2026 | 7,400.00 | 7,400.00 | 7,120.00 | 7,120.00 | 7,004.23 | -0.56% | 80,938 |
| Feb 26, 2026 | 7,330.00 | 7,490.00 | 6,980.00 | 7,160.00 | 7,043.58 | -2.19% | 99,426 |
| Feb 25, 2026 | 6,870.00 | 7,830.00 | 6,850.00 | 7,320.00 | 7,200.98 | 6.55% | 254,210 |
| Feb 24, 2026 | 6,880.00 | 7,110.00 | 6,650.00 | 6,870.00 | 6,758.29 | 2.08% | 133,991 |
| Feb 23, 2026 | 7,000.00 | 7,000.00 | 6,670.00 | 6,730.00 | 6,620.57 | -1.75% | 67,242 |
| Feb 20, 2026 | 6,710.00 | 6,890.00 | 6,610.00 | 6,850.00 | 6,738.62 | 1.03% | 76,606 |
| Feb 19, 2026 | 6,670.00 | 6,990.00 | 6,670.00 | 6,780.00 | 6,669.76 | 1.95% | 54,805 |
| Feb 13, 2026 | 6,580.00 | 6,735.00 | 6,500.00 | 6,650.00 | 6,541.87 | 0.30% | 48,001 |
| Feb 12, 2026 | 6,600.00 | 6,705.00 | 6,430.00 | 6,630.00 | 6,522.20 | 0.45% | 61,682 |
| Feb 11, 2026 | 6,660.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,492.68 | -0.45% | 49,378 |
| Feb 10, 2026 | 6,620.00 | 6,980.00 | 6,600.00 | 6,630.00 | 6,522.20 | 0.30% | 63,421 |
| Feb 9, 2026 | 6,690.00 | 7,080.00 | 6,500.00 | 6,610.00 | 6,502.52 | -1.05% | 72,665 |
| Feb 6, 2026 | 6,800.00 | 6,850.00 | 6,450.00 | 6,680.00 | 6,571.38 | -1.76% | 118,703 |
| Feb 5, 2026 | 6,880.00 | 7,200.00 | 6,750.00 | 6,800.00 | 6,689.43 | -1.31% | 63,754 |
| Feb 4, 2026 | 6,850.00 | 6,950.00 | 6,780.00 | 6,890.00 | 6,777.97 | 0.58% | 58,686 |
| Feb 3, 2026 | 6,720.00 | 7,000.00 | 6,650.00 | 6,850.00 | 6,738.62 | 2.24% | 79,250 |
| Feb 2, 2026 | 7,010.00 | 7,120.00 | 6,610.00 | 6,700.00 | 6,591.06 | -4.42% | 119,414 |
| Jan 30, 2026 | 7,120.00 | 7,750.00 | 6,990.00 | 7,010.00 | 6,896.02 | -0.99% | 234,136 |
| Jan 29, 2026 | 7,000.00 | 7,760.00 | 6,800.00 | 7,080.00 | 6,964.88 | 4.27% | 597,947 |
| Jan 28, 2026 | 6,580.00 | 6,910.00 | 6,380.00 | 6,790.00 | 6,679.59 | 1.65% | 329,011 |
| Jan 27, 2026 | 5,840.00 | 6,840.00 | 5,780.00 | 6,680.00 | 6,571.38 | 14.19% | 433,520 |
| Jan 26, 2026 | 5,590.00 | 5,880.00 | 5,590.00 | 5,850.00 | 5,754.88 | 3.54% | 179,690 |
| Jan 23, 2026 | 5,600.00 | 5,750.00 | 5,500.00 | 5,650.00 | 5,558.13 | 0.89% | 120,369 |
| Jan 22, 2026 | 5,500.00 | 5,690.00 | 5,310.00 | 5,600.00 | 5,508.94 | -2.44% | 226,177 |