INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 11,360
+70 (0.62%)
At close: Nov 3, 2026
INFINITT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,390.00 | 11,390.00 | 11,000.00 | 11,360.00 | 11,360.00 | 0.62% | 17,957 |
| Nov 2, 2026 | 11,140.00 | 11,360.00 | 11,000.00 | 11,290.00 | 11,290.00 | 1.35% | 26,369 |
| Oct 30, 2026 | 11,040.00 | 11,310.00 | 10,870.00 | 11,140.00 | 11,140.00 | -0.36% | 22,292 |
| Oct 29, 2026 | 11,210.00 | 11,210.00 | 10,720.00 | 11,180.00 | 11,180.00 | 1.54% | 47,010 |
| Oct 28, 2026 | 10,460.00 | 11,130.00 | 10,360.00 | 11,010.00 | 11,010.00 | 5.26% | 43,843 |
| Oct 27, 2026 | 10,670.00 | 10,690.00 | 10,430.00 | 10,460.00 | 10,460.00 | -1.60% | 22,255 |
| Oct 26, 2026 | 10,400.00 | 10,750.00 | 10,300.00 | 10,630.00 | 10,630.00 | -1.85% | 24,937 |
| Oct 23, 2026 | 10,880.00 | 10,900.00 | 10,400.00 | 10,830.00 | 10,830.00 | 1.03% | 19,378 |
| Oct 22, 2026 | 10,800.00 | 10,920.00 | 10,400.00 | 10,720.00 | 10,720.00 | -0.09% | 20,600 |
| Oct 21, 2026 | 10,820.00 | 11,000.00 | 10,560.00 | 10,730.00 | 10,730.00 | -0.65% | 23,060 |
| Oct 20, 2026 | 10,990.00 | 11,000.00 | 10,520.00 | 10,800.00 | 10,800.00 | 0.37% | 24,726 |
| Oct 19, 2026 | 10,950.00 | 10,950.00 | 10,260.00 | 10,760.00 | 10,760.00 | -0.09% | 23,601 |
| Oct 16, 2026 | 10,500.00 | 10,830.00 | 10,250.00 | 10,770.00 | 10,770.00 | 5.59% | 46,376 |
| Oct 15, 2026 | 10,420.00 | 10,460.00 | 10,000.00 | 10,200.00 | 10,200.00 | -4.32% | 72,397 |
| Oct 14, 2026 | 10,960.00 | 10,960.00 | 10,420.00 | 10,660.00 | 10,660.00 | -0.28% | 43,313 |
| Oct 13, 2026 | 10,600.00 | 10,790.00 | 10,310.00 | 10,690.00 | 10,690.00 | 0.19% | 30,553 |
| Oct 12, 2026 | 10,780.00 | 10,820.00 | 10,450.00 | 10,670.00 | 10,670.00 | -0.74% | 44,568 |
| Oct 8, 2026 | 11,000.00 | 11,050.00 | 10,110.00 | 10,750.00 | 10,750.00 | 1.32% | 98,135 |
| Oct 7, 2026 | 11,910.00 | 12,170.00 | 11,350.00 | 11,430.00 | 10,610.00 | -4.11% | 124,208 |
| Oct 6, 2026 | 11,990.00 | 11,990.00 | 11,730.00 | 11,920.00 | 11,064.85 | 1.71% | 24,924 |
| Oct 2, 2026 | 11,640.00 | 11,890.00 | 11,500.00 | 11,720.00 | 10,879.20 | 0.69% | 21,060 |
| Oct 1, 2026 | 11,850.00 | 11,970.00 | 11,410.00 | 11,640.00 | 10,804.93 | -1.77% | 25,941 |
| Sep 30, 2026 | 11,950.00 | 12,040.00 | 11,310.00 | 11,850.00 | 10,999.87 | -0.84% | 56,504 |
| Sep 29, 2026 | 12,050.00 | 12,250.00 | 11,820.00 | 11,950.00 | 11,092.69 | -1.57% | 54,667 |
| Sep 28, 2026 | 11,820.00 | 12,360.00 | 11,820.00 | 12,140.00 | 11,269.06 | 2.71% | 34,187 |
| Sep 23, 2026 | 11,990.00 | 12,250.00 | 11,760.00 | 11,820.00 | 10,972.02 | -1.42% | 48,365 |
| Sep 22, 2026 | 12,040.00 | 12,360.00 | 11,880.00 | 11,990.00 | 11,129.83 | -0.42% | 53,913 |
| Sep 21, 2026 | 12,700.00 | 12,700.00 | 11,890.00 | 12,040.00 | 11,176.24 | -3.14% | 53,565 |
| Sep 18, 2026 | 13,700.00 | 13,700.00 | 12,350.00 | 12,430.00 | 11,538.26 | -7.24% | 123,552 |
| Sep 17, 2026 | 12,800.00 | 13,870.00 | 12,720.00 | 13,400.00 | 12,438.67 | 3.08% | 160,380 |
| Sep 16, 2026 | 12,500.00 | 13,430.00 | 12,500.00 | 13,000.00 | 12,067.37 | 0.39% | 176,996 |
| Sep 15, 2026 | 12,490.00 | 14,080.00 | 10,560.00 | 12,950.00 | 12,020.95 | 14.50% | 2,240,001 |
| Sep 14, 2026 | 11,310.00 | 11,310.00 | 11,310.00 | 11,310.00 | 10,498.61 | 30.00% | 559,978 |
| Sep 11, 2026 | 8,760.00 | 8,890.00 | 8,550.00 | 8,700.00 | 8,075.85 | -0.68% | 37,121 |
| Sep 10, 2026 | 8,780.00 | 8,930.00 | 8,460.00 | 8,760.00 | 8,131.55 | 0.46% | 26,012 |
| Sep 9, 2026 | 8,700.00 | 8,810.00 | 8,610.00 | 8,720.00 | 8,094.42 | 0.23% | 33,158 |
| Sep 8, 2026 | 9,100.00 | 9,420.00 | 8,690.00 | 8,700.00 | 8,075.85 | -4.40% | 50,206 |
| Sep 7, 2026 | 9,680.00 | 9,930.00 | 8,990.00 | 9,100.00 | 8,447.16 | -5.99% | 79,755 |
| Sep 4, 2026 | 9,500.00 | 9,940.00 | 9,500.00 | 9,680.00 | 8,985.55 | 2.87% | 47,602 |
| Sep 3, 2026 | 9,320.00 | 9,650.00 | 9,260.00 | 9,410.00 | 8,734.92 | 0.97% | 48,756 |
| Sep 2, 2026 | 9,340.00 | 9,750.00 | 9,220.00 | 9,320.00 | 8,651.37 | -3.02% | 18,406 |
| Sep 1, 2026 | 9,920.00 | 9,975.00 | 9,500.00 | 9,610.00 | 8,920.57 | -3.13% | 34,020 |
| Aug 31, 2026 | 9,620.00 | 9,960.00 | 9,500.00 | 9,920.00 | 9,208.33 | 0.30% | 21,012 |
| Aug 28, 2026 | 9,740.00 | 9,890.00 | 9,350.00 | 9,890.00 | 9,180.48 | 4.32% | 32,954 |
| Aug 27, 2026 | 9,580.00 | 9,640.00 | 9,400.00 | 9,480.00 | 8,799.90 | -0.73% | 20,029 |
| Aug 26, 2026 | 9,840.00 | 9,840.00 | 9,000.00 | 9,550.00 | 8,864.87 | -0.31% | 38,514 |
| Aug 25, 2026 | 9,400.00 | 9,590.00 | 9,100.00 | 9,580.00 | 8,892.72 | 1.91% | 33,238 |
| Aug 24, 2026 | 9,480.00 | 9,500.00 | 9,180.00 | 9,400.00 | 8,725.63 | 0.86% | 40,616 |
| Aug 21, 2026 | 9,590.00 | 9,695.00 | 9,200.00 | 9,320.00 | 8,651.37 | -2.31% | 69,824 |
| Aug 20, 2026 | 9,100.00 | 9,620.00 | 9,050.00 | 9,540.00 | 8,855.59 | 4.84% | 48,580 |