INFINITT Healthcare Co., Ltd. (KOSDAQ:071200)
South Korea · Delayed Price · Currency is KRW 7,290.00
+120.00 (1.67%)
At close: Jun 5, 2026
INFINITT Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,720.00 | 8,000.00 | 7,520.00 | 7,970.00 | 7,970.00 | 6.84% | 309,797 |
| May 4, 2026 | 7,460.00 | 7,750.00 | 7,320.00 | 7,560.00 | 7,460.00 | 2.72% | 198,109 |
| Apr 30, 2026 | 7,240.00 | 7,360.00 | 6,920.00 | 7,360.00 | 7,262.65 | 1.80% | 71,710 |
| Apr 29, 2026 | 7,190.00 | 7,750.00 | 7,090.00 | 7,230.00 | 7,134.37 | 1.40% | 314,616 |
| Apr 28, 2026 | 6,770.00 | 7,200.00 | 6,620.00 | 7,130.00 | 7,035.69 | 6.90% | 267,750 |
| Apr 27, 2026 | 6,730.00 | 6,780.00 | 6,490.00 | 6,670.00 | 6,581.77 | -0.89% | 89,547 |
| Apr 24, 2026 | 6,590.00 | 6,800.00 | 6,300.00 | 6,730.00 | 6,640.98 | 3.54% | 105,902 |
| Apr 23, 2026 | 6,710.00 | 6,810.00 | 6,480.00 | 6,500.00 | 6,414.02 | -2.84% | 87,067 |
| Apr 22, 2026 | 6,600.00 | 6,790.00 | 6,570.00 | 6,690.00 | 6,601.51 | 1.83% | 75,611 |
| Apr 21, 2026 | 6,750.00 | 6,750.00 | 6,500.00 | 6,570.00 | 6,483.10 | -0.76% | 54,479 |
| Apr 20, 2026 | 6,700.00 | 6,760.00 | 6,350.00 | 6,620.00 | 6,532.43 | -2.07% | 65,314 |
| Apr 17, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,760.00 | 6,670.58 | 1.05% | 52,716 |
| Apr 16, 2026 | 6,430.00 | 6,785.00 | 6,210.00 | 6,690.00 | 6,601.51 | 5.52% | 224,835 |
| Apr 15, 2026 | 6,420.00 | 6,420.00 | 6,200.00 | 6,340.00 | 6,256.14 | 0.32% | 40,842 |
| Apr 14, 2026 | 6,360.00 | 6,460.00 | 6,160.00 | 6,320.00 | 6,236.40 | -0.47% | 59,982 |
| Apr 13, 2026 | 6,080.00 | 6,435.00 | 6,070.00 | 6,350.00 | 6,266.01 | 3.76% | 117,103 |
| Apr 10, 2026 | 6,100.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,039.05 | 0.49% | 19,268 |
| Apr 9, 2026 | 6,320.00 | 6,320.00 | 6,080.00 | 6,090.00 | 6,009.44 | -2.87% | 9,940 |
| Apr 8, 2026 | 6,110.00 | 6,470.00 | 6,020.00 | 6,270.00 | 6,187.06 | 3.29% | 18,594 |
| Apr 7, 2026 | 6,100.00 | 6,150.00 | 5,990.00 | 6,070.00 | 5,989.71 | 0.17% | 43,201 |
| Apr 6, 2026 | 6,400.00 | 6,400.00 | 6,040.00 | 6,060.00 | 5,979.84 | -2.73% | 11,440 |
| Apr 3, 2026 | 6,060.00 | 6,300.00 | 6,060.00 | 6,230.00 | 6,147.59 | 3.83% | 15,520 |
| Apr 2, 2026 | 6,320.00 | 6,320.00 | 5,990.00 | 6,000.00 | 5,920.63 | -4.00% | 21,587 |
| Apr 1, 2026 | 6,370.00 | 6,370.00 | 5,990.00 | 6,250.00 | 6,167.33 | 4.87% | 29,993 |
| Mar 31, 2026 | 6,110.00 | 6,120.00 | 5,880.00 | 5,960.00 | 5,881.16 | -1.81% | 69,919 |
| Mar 30, 2026 | 6,000.00 | 6,120.00 | 5,970.00 | 6,070.00 | 5,989.71 | -1.30% | 16,356 |
| Mar 27, 2026 | 6,140.00 | 6,230.00 | 5,995.00 | 6,150.00 | 6,068.65 | - | 40,483 |
| Mar 26, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 6,068.65 | -3.76% | 15,266 |
| Mar 25, 2026 | 6,330.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,305.48 | 0.79% | 16,710 |
| Mar 24, 2026 | 6,230.00 | 6,380.00 | 6,070.00 | 6,340.00 | 6,256.14 | 6.20% | 45,554 |