INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 8,610.00
-620.00 (-6.72%)
At close: Jul 20, 2026
INFINITT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9,230.00 | 9,230.00 | 8,360.00 | 8,610.00 | 8,610.00 | -6.72% | 120,305 |
| Jul 16, 2026 | 9,300.00 | 9,740.00 | 9,050.00 | 9,230.00 | 9,230.00 | 0.98% | 190,812 |
| Jul 15, 2026 | 8,900.00 | 9,460.00 | 8,780.00 | 9,140.00 | 9,140.00 | 2.47% | 331,672 |
| Jul 14, 2026 | 8,630.00 | 9,290.00 | 8,500.00 | 8,920.00 | 8,920.00 | 3.36% | 311,207 |
| Jul 13, 2026 | 8,800.00 | 8,920.00 | 8,460.00 | 8,630.00 | 8,630.00 | -2.60% | 99,686 |
| Jul 10, 2026 | 7,950.00 | 9,030.00 | 7,910.00 | 8,860.00 | 8,860.00 | 12.01% | 378,461 |
| Jul 9, 2026 | 7,350.00 | 8,460.00 | 7,300.00 | 7,910.00 | 7,910.00 | 8.36% | 362,511 |
| Jul 8, 2026 | 6,810.00 | 7,470.00 | 6,630.00 | 7,300.00 | 7,300.00 | 7.35% | 198,168 |
| Jul 7, 2026 | 6,890.00 | 6,960.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.29% | 40,707 |
| Jul 6, 2026 | 6,790.00 | 6,860.00 | 6,520.00 | 6,780.00 | 6,780.00 | - | 24,609 |
| Jul 3, 2026 | 6,650.00 | 6,820.00 | 6,500.00 | 6,780.00 | 6,780.00 | 1.95% | 34,722 |
| Jul 2, 2026 | 6,650.00 | 6,860.00 | 6,560.00 | 6,650.00 | 6,650.00 | -0.75% | 49,477 |
| Jul 1, 2026 | 6,710.00 | 6,840.00 | 6,540.00 | 6,700.00 | 6,700.00 | 2.45% | 32,446 |
| Jun 30, 2026 | 6,690.00 | 6,900.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.51% | 19,971 |
| Jun 29, 2026 | 6,100.00 | 6,650.00 | 6,080.00 | 6,640.00 | 6,640.00 | 7.10% | 22,433 |
| Jun 26, 2026 | 6,250.00 | 6,420.00 | 5,930.00 | 6,200.00 | 6,200.00 | -0.80% | 54,600 |
| Jun 25, 2026 | 6,590.00 | 6,590.00 | 6,090.00 | 6,250.00 | 6,250.00 | -3.85% | 40,992 |
| Jun 24, 2026 | 6,420.00 | 6,635.00 | 6,220.00 | 6,500.00 | 6,500.00 | 2.69% | 37,375 |
| Jun 23, 2026 | 6,660.00 | 6,910.00 | 6,310.00 | 6,330.00 | 6,330.00 | -9.05% | 99,206 |
| Jun 22, 2026 | 6,970.00 | 7,050.00 | 6,750.00 | 6,960.00 | 6,960.00 | -0.57% | 18,065 |
| Jun 19, 2026 | 7,280.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -3.85% | 48,120 |
| Jun 18, 2026 | 7,480.00 | 7,480.00 | 7,270.00 | 7,280.00 | 7,280.00 | -3.45% | 19,604 |
| Jun 17, 2026 | 7,310.00 | 7,630.00 | 7,300.00 | 7,540.00 | 7,540.00 | 2.59% | 50,549 |
| Jun 16, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.13% | 38,600 |
| Jun 15, 2026 | 7,870.00 | 7,870.00 | 7,340.00 | 7,510.00 | 7,510.00 | -1.57% | 58,099 |
| Jun 12, 2026 | 7,420.00 | 7,880.00 | 7,370.00 | 7,630.00 | 7,630.00 | 2.97% | 58,779 |
| Jun 11, 2026 | 7,220.00 | 7,450.00 | 7,020.00 | 7,410.00 | 7,410.00 | 2.49% | 34,017 |
| Jun 10, 2026 | 7,400.00 | 7,400.00 | 6,950.00 | 7,230.00 | 7,230.00 | -1.50% | 74,503 |
| Jun 9, 2026 | 6,860.00 | 7,550.00 | 6,860.00 | 7,340.00 | 7,340.00 | 6.84% | 92,786 |
| Jun 8, 2026 | 7,170.00 | 7,170.00 | 6,660.00 | 6,870.00 | 6,870.00 | -5.76% | 86,339 |
| Jun 5, 2026 | 7,170.00 | 7,430.00 | 6,960.00 | 7,290.00 | 7,290.00 | 1.67% | 46,784 |
| Jun 4, 2026 | 7,240.00 | 7,580.00 | 7,050.00 | 7,170.00 | 7,170.00 | -0.97% | 39,842 |
| Jun 2, 2026 | 7,240.00 | 7,450.00 | 7,000.00 | 7,240.00 | 7,240.00 | - | 43,837 |
| Jun 1, 2026 | 7,780.00 | 7,780.00 | 7,090.00 | 7,240.00 | 7,240.00 | -4.99% | 113,093 |
| May 29, 2026 | 7,900.00 | 7,910.00 | 7,380.00 | 7,620.00 | 7,620.00 | -1.30% | 78,547 |
| May 28, 2026 | 7,990.00 | 8,000.00 | 7,220.00 | 7,720.00 | 7,720.00 | -3.38% | 77,450 |
| May 27, 2026 | 8,480.00 | 8,480.00 | 7,820.00 | 7,990.00 | 7,990.00 | -4.20% | 125,222 |
| May 26, 2026 | 8,240.00 | 8,800.00 | 8,130.00 | 8,340.00 | 8,340.00 | 2.84% | 126,738 |
| May 22, 2026 | 7,850.00 | 8,340.00 | 7,810.00 | 8,110.00 | 8,110.00 | 3.84% | 97,741 |
| May 21, 2026 | 7,990.00 | 8,160.00 | 7,210.00 | 7,810.00 | 7,810.00 | -2.25% | 168,332 |
| May 20, 2026 | 8,500.00 | 8,550.00 | 7,840.00 | 7,990.00 | 7,990.00 | -8.69% | 211,597 |
| May 19, 2026 | 8,900.00 | 9,180.00 | 8,380.00 | 8,750.00 | 8,750.00 | -1.02% | 214,255 |
| May 18, 2026 | 7,710.00 | 9,000.00 | 7,710.00 | 8,840.00 | 8,840.00 | 14.81% | 962,927 |
| May 15, 2026 | 7,060.00 | 8,300.00 | 7,060.00 | 7,700.00 | 7,700.00 | 14.58% | 788,974 |
| May 14, 2026 | 6,910.00 | 7,160.00 | 6,630.00 | 6,720.00 | 6,720.00 | -2.75% | 96,021 |
| May 13, 2026 | 7,220.00 | 7,220.00 | 6,910.00 | 6,910.00 | 6,910.00 | -4.43% | 78,580 |
| May 12, 2026 | 7,210.00 | 7,380.00 | 7,020.00 | 7,230.00 | 7,230.00 | 0.28% | 138,963 |
| May 11, 2026 | 7,380.00 | 7,540.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.96% | 85,943 |
| May 8, 2026 | 7,510.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | -1.07% | 73,228 |
| May 7, 2026 | 7,950.00 | 7,950.00 | 7,350.00 | 7,510.00 | 7,510.00 | -5.77% | 116,781 |