INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 6,050.00
-100.00 (-1.63%)
At close: Sep 12, 2025
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6,188.88 | -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 |