INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 9,610.00
-310.00 (-3.13%)
At close: Sep 1, 2026
INFINITT Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9,340.00 | 9,750.00 | 9,220.00 | 9,320.00 | 9,320.00 | -3.02% | 18,406 |
| Sep 1, 2026 | 9,920.00 | 9,975.00 | 9,500.00 | 9,610.00 | 9,610.00 | -3.13% | 33,785 |
| Aug 31, 2026 | 9,620.00 | 9,960.00 | 9,500.00 | 9,920.00 | 9,920.00 | 0.30% | 21,012 |
| Aug 28, 2026 | 9,740.00 | 9,890.00 | 9,350.00 | 9,890.00 | 9,890.00 | 4.32% | 32,626 |
| Aug 27, 2026 | 9,580.00 | 9,640.00 | 9,400.00 | 9,480.00 | 9,480.00 | -0.73% | 20,002 |
| Aug 26, 2026 | 9,840.00 | 9,840.00 | 9,000.00 | 9,550.00 | 9,550.00 | -0.31% | 38,514 |
| Aug 25, 2026 | 9,400.00 | 9,590.00 | 9,100.00 | 9,580.00 | 9,580.00 | 1.91% | 33,156 |
| Aug 24, 2026 | 9,480.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,400.00 | 0.86% | 40,616 |
| Aug 21, 2026 | 9,590.00 | 9,695.00 | 9,200.00 | 9,320.00 | 9,320.00 | -2.31% | 69,801 |
| Aug 20, 2026 | 9,100.00 | 9,620.00 | 9,050.00 | 9,540.00 | 9,540.00 | 4.84% | 48,558 |
| Aug 19, 2026 | 9,020.00 | 9,110.00 | 8,710.00 | 9,100.00 | 9,100.00 | 0.89% | 100,243 |
| Aug 18, 2026 | 10,480.00 | 10,810.00 | 8,650.00 | 9,020.00 | 9,020.00 | -13.93% | 536,305 |
| Aug 14, 2026 | 10,890.00 | 10,890.00 | 10,480.00 | 10,480.00 | 10,480.00 | -2.15% | 92,781 |
| Aug 13, 2026 | 10,340.00 | 10,730.00 | 10,000.00 | 10,710.00 | 10,710.00 | 3.68% | 102,932 |
| Aug 12, 2026 | 10,450.00 | 10,450.00 | 9,730.00 | 10,330.00 | 10,330.00 | -0.19% | 126,989 |
| Aug 11, 2026 | 10,800.00 | 10,980.00 | 10,080.00 | 10,350.00 | 10,350.00 | -3.09% | 168,207 |
| Aug 10, 2026 | 9,510.00 | 10,750.00 | 9,510.00 | 10,680.00 | 10,680.00 | 12.30% | 270,783 |
| Aug 7, 2026 | 9,800.00 | 10,000.00 | 9,460.00 | 9,510.00 | 9,510.00 | -2.86% | 40,234 |
| Aug 6, 2026 | 9,410.00 | 9,910.00 | 9,250.00 | 9,790.00 | 9,790.00 | 4.04% | 137,081 |
| Aug 5, 2026 | 9,490.00 | 9,590.00 | 9,250.00 | 9,410.00 | 9,410.00 | - | 68,706 |
| Aug 4, 2026 | 9,100.00 | 9,630.00 | 8,510.00 | 9,410.00 | 9,410.00 | 8.41% | 121,639 |
| Aug 3, 2026 | 8,330.00 | 8,740.00 | 7,810.00 | 8,680.00 | 8,680.00 | 9.18% | 56,163 |
| Jul 31, 2026 | 7,830.00 | 7,950.00 | 7,510.00 | 7,950.00 | 7,950.00 | 4.47% | 66,080 |
| Jul 30, 2026 | 7,470.00 | 7,800.00 | 7,250.00 | 7,610.00 | 7,610.00 | 1.87% | 32,440 |
| Jul 29, 2026 | 7,510.00 | 7,920.00 | 7,210.00 | 7,470.00 | 7,470.00 | -3.49% | 65,329 |
| Jul 28, 2026 | 8,320.00 | 8,320.00 | 7,740.00 | 7,740.00 | 7,740.00 | -6.97% | 34,561 |
| Jul 27, 2026 | 8,390.00 | 8,400.00 | 8,020.00 | 8,320.00 | 8,320.00 | 0.24% | 31,517 |
| Jul 24, 2026 | 8,330.00 | 8,520.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.60% | 26,192 |
| Jul 23, 2026 | 8,590.00 | 8,650.00 | 8,230.00 | 8,350.00 | 8,350.00 | -2.45% | 61,715 |
| Jul 22, 2026 | 8,530.00 | 8,980.00 | 8,530.00 | 8,560.00 | 8,560.00 | -0.47% | 48,731 |
| Jul 21, 2026 | 8,750.00 | 8,850.00 | 8,320.00 | 8,600.00 | 8,600.00 | -0.12% | 72,747 |
| 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 |