INFINITT Healthcare Co., Ltd. (071200.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5,300.00 | 5,310.00 | 5,230.00 | 5,290.00 | 5,290.00 | 32,823 |
| 09 May 2024 | 5,300.00 | 5,340.00 | 5,260.00 | 5,290.00 | 5,290.00 | 21,280 |
| 08 May 2024 | 5,210.00 | 5,330.00 | 5,200.00 | 5,310.00 | 5,310.00 | 54,167 |
| 07 May 2024 | 5,260.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 20,643 |
| 03 May 2024 | 5,220.00 | 5,400.00 | 5,220.00 | 5,230.00 | 5,230.00 | 15,018 |
| 02 May 2024 | 5,170.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | 31,411 |
| 30 Apr 2024 | 5,150.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,170.00 | 15,115 |
| 29 Apr 2024 | 5,130.00 | 5,210.00 | 5,120.00 | 5,180.00 | 5,180.00 | 20,113 |
| 26 Apr 2024 | 5,160.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | 26,274 |
| 25 Apr 2024 | 5,200.00 | 5,260.00 | 5,130.00 | 5,160.00 | 5,160.00 | 16,504 |
| 24 Apr 2024 | 5,170.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,210.00 | 23,077 |
| 23 Apr 2024 | 5,130.00 | 5,180.00 | 5,090.00 | 5,160.00 | 5,160.00 | 34,444 |
| 22 Apr 2024 | 5,100.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 20,743 |
| 19 Apr 2024 | 5,180.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,170.00 | 59,219 |
| 18 Apr 2024 | 5,140.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 26,306 |
| 17 Apr 2024 | 5,130.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 26,577 |
| 16 Apr 2024 | 5,200.00 | 5,310.00 | 5,130.00 | 5,140.00 | 5,140.00 | 68,225 |
| 15 Apr 2024 | 5,270.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,230.00 | 60,492 |
| 12 Apr 2024 | 5,230.00 | 5,390.00 | 5,230.00 | 5,300.00 | 5,300.00 | 46,440 |
| 11 Apr 2024 | 5,240.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | 42,484 |
| 09 Apr 2024 | 5,270.00 | 5,340.00 | 5,230.00 | 5,250.00 | 5,250.00 | 58,182 |
| 08 Apr 2024 | 5,410.00 | 5,420.00 | 5,290.00 | 5,290.00 | 5,290.00 | 74,651 |
| 05 Apr 2024 | 5,360.00 | 5,450.00 | 5,300.00 | 5,390.00 | 5,390.00 | 62,786 |
| 04 Apr 2024 | 5,440.00 | 5,500.00 | 5,310.00 | 5,370.00 | 5,370.00 | 79,638 |
| 03 Apr 2024 | 5,470.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | 148,528 |
| 02 Apr 2024 | 5,580.00 | 5,620.00 | 5,450.00 | 5,460.00 | 5,460.00 | 73,739 |
| 01 Apr 2024 | 5,370.00 | 5,620.00 | 5,350.00 | 5,590.00 | 5,590.00 | 174,130 |
| 29 Mar 2024 | 5,330.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,350.00 | 37,741 |
| 28 Mar 2024 | 5,280.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 20,228 |
| 27 Mar 2024 | 5,330.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 84,051 |
| 26 Mar 2024 | 5,320.00 | 5,450.00 | 5,310.00 | 5,330.00 | 5,330.00 | 34,012 |
| 25 Mar 2024 | 5,360.00 | 5,430.00 | 5,320.00 | 5,330.00 | 5,330.00 | 45,774 |
| 22 Mar 2024 | 5,320.00 | 5,360.00 | 5,270.00 | 5,350.00 | 5,350.00 | 40,684 |
| 21 Mar 2024 | 5,260.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,320.00 | 30,962 |
| 20 Mar 2024 | 5,260.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 80,748 |
| 19 Mar 2024 | 5,420.00 | 5,470.00 | 5,260.00 | 5,270.00 | 5,270.00 | 103,404 |
| 18 Mar 2024 | 5,400.00 | 5,450.00 | 5,370.00 | 5,420.00 | 5,420.00 | 49,245 |
| 15 Mar 2024 | 5,470.00 | 5,510.00 | 5,370.00 | 5,370.00 | 5,370.00 | 88,659 |
| 14 Mar 2024 | 5,490.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 87,848 |
| 13 Mar 2024 | 5,500.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | 73,163 |
| 12 Mar 2024 | 5,450.00 | 5,720.00 | 5,430.00 | 5,460.00 | 5,460.00 | 231,594 |
| 11 Mar 2024 | 5,500.00 | 5,530.00 | 5,390.00 | 5,390.00 | 5,390.00 | 80,011 |
| 08 Mar 2024 | 5,430.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 77,952 |
| 07 Mar 2024 | 5,550.00 | 5,580.00 | 5,400.00 | 5,430.00 | 5,430.00 | 135,041 |
| 06 Mar 2024 | 5,460.00 | 5,710.00 | 5,460.00 | 5,560.00 | 5,560.00 | 154,916 |
| 05 Mar 2024 | 5,810.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,560.00 | 229,505 |
| 04 Mar 2024 | 5,600.00 | 5,770.00 | 5,540.00 | 5,570.00 | 5,570.00 | 133,514 |
| 29 Feb 2024 | 5,600.00 | 5,680.00 | 5,500.00 | 5,580.00 | 5,580.00 | 112,929 |
| 28 Feb 2024 | 5,630.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 129,751 |
| 27 Feb 2024 | 5,690.00 | 5,750.00 | 5,560.00 | 5,650.00 | 5,650.00 | 215,908 |
| 26 Feb 2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 286,060 |
| 23 Feb 2024 | 5,700.00 | 6,170.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1,977,100 |
| 22 Feb 2024 | 5,890.00 | 5,970.00 | 5,570.00 | 5,700.00 | 5,700.00 | 514,834 |
| 21 Feb 2024 | 5,780.00 | 5,980.00 | 5,600.00 | 5,740.00 | 5,740.00 | 332,573 |
| 20 Feb 2024 | 5,900.00 | 6,020.00 | 5,710.00 | 5,770.00 | 5,770.00 | 535,064 |
| 19 Feb 2024 | 6,110.00 | 6,300.00 | 5,780.00 | 5,830.00 | 5,830.00 | 2,930,914 |
| 16 Feb 2024 | 5,550.00 | 6,160.00 | 5,500.00 | 5,850.00 | 5,850.00 | 5,297,733 |
| 15 Feb 2024 | 5,350.00 | 5,490.00 | 5,290.00 | 5,420.00 | 5,420.00 | 257,329 |
| 14 Feb 2024 | 5,280.00 | 5,340.00 | 5,240.00 | 5,320.00 | 5,320.00 | 66,135 |
| 13 Feb 2024 | 5,220.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | 106,490 |
| 08 Feb 2024 | 5,150.00 | 5,240.00 | 5,120.00 | 5,220.00 | 5,220.00 | 71,161 |
| 07 Feb 2024 | 5,190.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 93,965 |
| 06 Feb 2024 | 5,230.00 | 5,270.00 | 5,090.00 | 5,190.00 | 5,190.00 | 260,757 |
| 05 Feb 2024 | 5,320.00 | 5,390.00 | 5,220.00 | 5,260.00 | 5,260.00 | 278,731 |
| 02 Feb 2024 | 5,390.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,320.00 | 403,617 |
| 01 Feb 2024 | 5,500.00 | 6,300.00 | 5,300.00 | 5,320.00 | 5,320.00 | 9,637,261 |
| 31 Jan 2024 | 5,330.00 | 5,440.00 | 5,190.00 | 5,230.00 | 5,230.00 | 119,708 |
| 30 Jan 2024 | 5,150.00 | 5,520.00 | 5,150.00 | 5,340.00 | 5,340.00 | 745,349 |
| 29 Jan 2024 | 5,270.00 | 5,280.00 | 5,130.00 | 5,150.00 | 5,150.00 | 70,092 |
| 26 Jan 2024 | 5,220.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 94,505 |
| 25 Jan 2024 | 5,290.00 | 5,430.00 | 5,150.00 | 5,190.00 | 5,190.00 | 148,560 |
| 24 Jan 2024 | 5,240.00 | 5,570.00 | 5,200.00 | 5,360.00 | 5,360.00 | 670,854 |
| 23 Jan 2024 | 5,060.00 | 5,290.00 | 5,060.00 | 5,260.00 | 5,260.00 | 127,589 |
| 22 Jan 2024 | 5,050.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 36,841 |
| 19 Jan 2024 | 5,040.00 | 5,080.00 | 4,975.00 | 5,010.00 | 5,010.00 | 30,124 |
| 18 Jan 2024 | 4,960.00 | 5,000.00 | 4,855.00 | 5,000.00 | 5,000.00 | 44,507 |
| 17 Jan 2024 | 5,090.00 | 5,100.00 | 4,880.00 | 4,960.00 | 4,960.00 | 120,031 |
| 16 Jan 2024 | 5,150.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 53,455 |
| 15 Jan 2024 | 5,130.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,130.00 | 61,270 |
| 12 Jan 2024 | 5,340.00 | 5,340.00 | 5,140.00 | 5,170.00 | 5,170.00 | 65,718 |
| 11 Jan 2024 | 5,370.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 51,133 |
| 10 Jan 2024 | 5,400.00 | 5,410.00 | 5,250.00 | 5,330.00 | 5,330.00 | 76,113 |
| 09 Jan 2024 | 5,200.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,340.00 | 88,143 |
| 08 Jan 2024 | 5,200.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,180.00 | 57,244 |
| 05 Jan 2024 | 5,200.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 35,728 |
| 04 Jan 2024 | 5,280.00 | 5,280.00 | 5,120.00 | 5,160.00 | 5,160.00 | 66,055 |
| 03 Jan 2024 | 5,230.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,280.00 | 47,374 |
| 02 Jan 2024 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,260.00 | 51,411 |
| 28 Dec 2023 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 56,926 |
| 27 Dec 2023 | 5,110.00 | 5,290.00 | 5,110.00 | 5,220.00 | 5,220.00 | 56,480 |
| 26 Dec 2023 | 5,200.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,130.00 | 43,930 |
| 22 Dec 2023 | 5,200.00 | 5,260.00 | 5,100.00 | 5,160.00 | 5,160.00 | 65,689 |
| 21 Dec 2023 | 5,290.00 | 5,360.00 | 5,170.00 | 5,200.00 | 5,200.00 | 115,933 |
| 20 Dec 2023 | 5,320.00 | 5,800.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1,049,901 |
| 19 Dec 2023 | 5,310.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | 32,152 |
| 18 Dec 2023 | 5,320.00 | 5,370.00 | 5,260.00 | 5,330.00 | 5,330.00 | 26,264 |
| 15 Dec 2023 | 5,400.00 | 5,430.00 | 5,240.00 | 5,330.00 | 5,330.00 | 88,713 |
| 14 Dec 2023 | 5,490.00 | 5,540.00 | 5,350.00 | 5,400.00 | 5,400.00 | 48,390 |
| 13 Dec 2023 | 5,460.00 | 5,590.00 | 5,380.00 | 5,430.00 | 5,430.00 | 74,651 |
| 12 Dec 2023 | 5,420.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,470.00 | 33,546 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.