INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 7,110.00
-20.00 (-0.28%)
At close: Aug 8, 2025, 3:30 PM KST
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,190.00 | 7,290.00 | 7,020.00 | 7,130.00 | - | -0.70% | 51,145 |
| Aug 6, 2025 | 7,170.00 | 7,390.00 | 7,150.00 | 7,180.00 | - | -1.24% | 45,212 |
| Aug 5, 2025 | 7,520.00 | 7,520.00 | 7,240.00 | 7,270.00 | - | -0.68% | 68,808 |
| Aug 4, 2025 | 7,280.00 | 7,410.00 | 7,170.00 | 7,320.00 | - | -0.14% | 56,710 |
| Aug 1, 2025 | 7,670.00 | 7,820.00 | 7,330.00 | 7,330.00 | - | -6.15% | 123,504 |
| Jul 31, 2025 | 7,630.00 | 8,100.00 | 7,560.00 | 7,810.00 | - | 0.90% | 259,573 |
| Jul 30, 2025 | 7,240.00 | 8,040.00 | 7,240.00 | 7,740.00 | - | 6.91% | 646,301 |
| Jul 29, 2025 | 6,790.00 | 7,520.00 | 6,630.00 | 7,240.00 | - | 6.63% | 379,040 |
| Jul 28, 2025 | 6,720.00 | 6,800.00 | 6,680.00 | 6,790.00 | - | 0.30% | 71,742 |
| Jul 25, 2025 | 6,710.00 | 6,850.00 | 6,700.00 | 6,770.00 | - | -0.15% | 66,204 |
| Jul 24, 2025 | 6,760.00 | 6,870.00 | 6,710.00 | 6,780.00 | - | -0.29% | 66,151 |
| Jul 23, 2025 | 6,980.00 | 6,990.00 | 6,750.00 | 6,800.00 | - | -1.73% | 42,109 |
| Jul 22, 2025 | 7,000.00 | 7,020.00 | 6,700.00 | 6,920.00 | - | -1.00% | 144,374 |
| Jul 21, 2025 | 7,020.00 | 7,130.00 | 6,910.00 | 6,990.00 | - | -0.43% | 62,333 |
| Jul 18, 2025 | 7,220.00 | 7,260.00 | 7,010.00 | 7,020.00 | - | -2.77% | 67,935 |
| Jul 17, 2025 | 7,150.00 | 7,240.00 | 7,010.00 | 7,220.00 | - | 0.98% | 64,715 |
| Jul 16, 2025 | 7,240.00 | 7,290.00 | 7,080.00 | 7,150.00 | - | -0.28% | 115,893 |
| Jul 15, 2025 | 7,260.00 | 7,310.00 | 7,100.00 | 7,170.00 | - | -2.18% | 115,160 |
| Jul 14, 2025 | 7,670.00 | 7,670.00 | 7,320.00 | 7,330.00 | - | -4.43% | 111,815 |
| Jul 11, 2025 | 7,600.00 | 7,800.00 | 7,540.00 | 7,670.00 | - | 1.05% | 237,566 |
| Jul 10, 2025 | 7,230.00 | 7,700.00 | 7,220.00 | 7,590.00 | - | 5.12% | 360,266 |
| Jul 9, 2025 | 6,650.00 | 7,370.00 | 6,590.00 | 7,220.00 | - | 9.06% | 432,150 |
| Jul 8, 2025 | 6,610.00 | 7,090.00 | 6,580.00 | 6,620.00 | - | -0.45% | 442,969 |
| Jul 7, 2025 | 6,750.00 | 6,850.00 | 6,540.00 | 6,650.00 | - | 2.47% | 115,809 |
| Jul 4, 2025 | 6,580.00 | 6,660.00 | 6,490.00 | 6,490.00 | - | -0.92% | 63,886 |
| Jul 3, 2025 | 6,580.00 | 6,660.00 | 6,510.00 | 6,550.00 | - | - | 55,890 |
| Jul 2, 2025 | 6,570.00 | 6,600.00 | 6,470.00 | 6,550.00 | - | -0.30% | 55,720 |
| Jul 1, 2025 | 6,760.00 | 6,760.00 | 6,450.00 | 6,570.00 | - | -1.79% | 78,847 |
| Jun 30, 2025 | 6,510.00 | 6,800.00 | 6,500.00 | 6,690.00 | - | 2.29% | 84,380 |
| Jun 27, 2025 | 6,580.00 | 6,650.00 | 6,490.00 | 6,540.00 | - | -1.51% | 144,440 |
| Jun 26, 2025 | 6,660.00 | 6,750.00 | 6,510.00 | 6,640.00 | - | -0.15% | 137,733 |
| Jun 25, 2025 | 6,900.00 | 6,910.00 | 6,590.00 | 6,650.00 | - | -2.78% | 168,820 |
| Jun 24, 2025 | 6,860.00 | 7,000.00 | 6,790.00 | 6,840.00 | - | -0.29% | 113,565 |
| Jun 23, 2025 | 7,010.00 | 7,010.00 | 6,695.00 | 6,860.00 | - | -2.14% | 134,209 |
| Jun 20, 2025 | 7,120.00 | 7,140.00 | 6,930.00 | 7,010.00 | - | -0.71% | 90,870 |
| Jun 19, 2025 | 7,170.00 | 7,290.00 | 7,050.00 | 7,060.00 | - | -1.40% | 107,836 |
| Jun 18, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,160.00 | - | -0.97% | 119,631 |
| Jun 17, 2025 | 7,390.00 | 7,500.00 | 7,130.00 | 7,230.00 | - | -2.43% | 180,421 |
| Jun 16, 2025 | 7,370.00 | 7,480.00 | 7,110.00 | 7,410.00 | - | 0.54% | 157,630 |
| Jun 13, 2025 | 7,330.00 | 7,410.00 | 6,980.00 | 7,370.00 | - | 1.38% | 247,449 |
| Jun 12, 2025 | 7,420.00 | 7,460.00 | 7,110.00 | 7,270.00 | - | -2.02% | 134,256 |
| Jun 11, 2025 | 7,230.00 | 7,430.00 | 7,130.00 | 7,420.00 | - | 2.63% | 189,189 |
| Jun 10, 2025 | 7,550.00 | 7,550.00 | 7,080.00 | 7,230.00 | - | -1.36% | 183,518 |
| Jun 9, 2025 | 6,810.00 | 7,370.00 | 6,740.00 | 7,330.00 | - | 8.92% | 423,537 |
| Jun 5, 2025 | 6,670.00 | 6,790.00 | 6,550.00 | 6,730.00 | - | 0.90% | 154,333 |
| Jun 4, 2025 | 6,620.00 | 6,770.00 | 6,500.00 | 6,670.00 | - | 1.52% | 174,051 |
| Jun 2, 2025 | 6,250.00 | 6,670.00 | 6,200.00 | 6,570.00 | - | 4.45% | 234,001 |
| May 30, 2025 | 6,280.00 | 6,560.00 | 6,250.00 | 6,290.00 | - | 0.16% | 210,495 |
| May 29, 2025 | 6,180.00 | 6,310.00 | 6,130.00 | 6,280.00 | - | 0.80% | 72,663 |
| May 28, 2025 | 6,360.00 | 6,360.00 | 6,230.00 | 6,230.00 | - | -2.04% | 82,520 |