Infinitt Healthcare Co., Ltd 071200
KRX · South Korea · Health Services
KRW 11,700.00+60.00 (+0.52%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,730.00 | +0.77% | KRW 11,640.00 | KRW 11,890.00 | KRW 11,500.00 | 6.27K |
| 2026-10-01 | KRW 11,640.00 | -1.77% | KRW 11,850.00 | KRW 11,970.00 | KRW 11,410.00 | 25.94K |
| 2026-09-30 | KRW 11,850.00 | -0.84% | KRW 11,950.00 | KRW 12,040.00 | KRW 11,310.00 | 56.50K |
| 2026-09-29 | KRW 11,950.00 | -1.57% | KRW 12,050.00 | KRW 12,250.00 | KRW 11,820.00 | 54.67K |
| 2026-09-28 | KRW 12,140.00 | +2.71% | KRW 11,820.00 | KRW 12,360.00 | KRW 11,820.00 | 34.19K |
| 2026-09-23 | KRW 11,820.00 | -1.42% | KRW 11,990.00 | KRW 12,250.00 | KRW 11,760.00 | 48.37K |
| 2026-09-22 | KRW 11,990.00 | -0.42% | KRW 12,040.00 | KRW 12,360.00 | KRW 11,880.00 | 53.91K |
| 2026-09-21 | KRW 12,040.00 | -3.14% | KRW 12,700.00 | KRW 12,700.00 | KRW 11,890.00 | 53.57K |
| 2026-09-18 | KRW 12,430.00 | -7.24% | KRW 13,700.00 | KRW 13,700.00 | KRW 12,350.00 | 123.55K |
| 2026-09-17 | KRW 13,400.00 | +3.08% | KRW 12,800.00 | KRW 13,870.00 | KRW 12,720.00 | 160.38K |
| 2026-09-16 | KRW 13,000.00 | +0.39% | KRW 12,500.00 | KRW 13,430.00 | KRW 12,500.00 | 177.00K |
| 2026-09-15 | KRW 12,950.00 | +14.50% | KRW 12,490.00 | KRW 14,080.00 | KRW 10,560.00 | 2.26M |
| 2026-09-14 | KRW 11,310.00 | +30.00% | KRW 11,310.00 | KRW 11,310.00 | KRW 11,310.00 | 559.98K |
| 2026-09-11 | KRW 8,700.00 | -0.68% | KRW 8,760.00 | KRW 8,890.00 | KRW 8,550.00 | 37.12K |
| 2026-09-10 | KRW 8,760.00 | +0.46% | KRW 8,780.00 | KRW 8,930.00 | KRW 8,460.00 | 26.01K |
| 2026-09-09 | KRW 8,720.00 | +0.23% | KRW 8,700.00 | KRW 8,810.00 | KRW 8,610.00 | 33.16K |
| 2026-09-08 | KRW 8,700.00 | -4.40% | KRW 9,100.00 | KRW 9,420.00 | KRW 8,690.00 | 50.21K |
| 2026-09-07 | KRW 9,100.00 | -5.99% | KRW 9,680.00 | KRW 9,930.00 | KRW 8,990.00 | 79.76K |
| 2026-09-04 | KRW 9,680.00 | +2.87% | KRW 9,500.00 | KRW 9,940.00 | KRW 9,500.00 | 47.60K |
| 2026-09-03 | KRW 9,410.00 | +0.97% | KRW 9,320.00 | KRW 9,650.00 | KRW 9,260.00 | 48.76K |
| 2026-09-02 | KRW 9,320.00 | -3.02% | KRW 9,340.00 | KRW 9,750.00 | KRW 9,220.00 | 18.41K |
| 2026-09-01 | KRW 9,610.00 | -3.13% | KRW 9,920.00 | KRW 9,975.00 | KRW 9,500.00 | 34.02K |
| 2026-08-31 | KRW 9,920.00 | +0.30% | KRW 9,620.00 | KRW 9,960.00 | KRW 9,500.00 | 21.01K |
| 2026-08-28 | KRW 9,890.00 | +4.32% | KRW 9,740.00 | KRW 9,890.00 | KRW 9,350.00 | 32.95K |
| 2026-08-27 | KRW 9,480.00 | -0.73% | KRW 9,580.00 | KRW 9,640.00 | KRW 9,400.00 | 20.03K |
| 2026-08-26 | KRW 9,550.00 | -0.31% | KRW 9,840.00 | KRW 9,840.00 | KRW 9,000.00 | 38.51K |
| 2026-08-25 | KRW 9,580.00 | +1.91% | KRW 9,400.00 | KRW 9,590.00 | KRW 9,100.00 | 33.24K |
| 2026-08-24 | KRW 9,400.00 | +0.86% | KRW 9,480.00 | KRW 9,500.00 | KRW 9,180.00 | 40.62K |
| 2026-08-21 | KRW 9,320.00 | -2.31% | KRW 9,590.00 | KRW 9,695.00 | KRW 9,200.00 | 69.82K |
| 2026-08-20 | KRW 9,540.00 | +4.84% | KRW 9,100.00 | KRW 9,620.00 | KRW 9,050.00 | 48.58K |
| 2026-08-19 | KRW 9,100.00 | +0.89% | KRW 9,020.00 | KRW 9,110.00 | KRW 8,710.00 | 100.93K |
| 2026-08-18 | KRW 9,020.00 | -13.93% | KRW 10,480.00 | KRW 10,810.00 | KRW 8,650.00 | 536.91K |
| 2026-08-14 | KRW 10,480.00 | -2.15% | KRW 10,890.00 | KRW 10,890.00 | KRW 10,480.00 | 92.78K |
| 2026-08-13 | KRW 10,710.00 | +3.68% | KRW 10,340.00 | KRW 10,730.00 | KRW 10,000.00 | 103.16K |
| 2026-08-12 | KRW 10,330.00 | -0.19% | KRW 10,450.00 | KRW 10,450.00 | KRW 9,730.00 | 127.03K |
| 2026-08-11 | KRW 10,350.00 | -3.09% | KRW 10,800.00 | KRW 10,980.00 | KRW 10,080.00 | 168.54K |
| 2026-08-10 | KRW 10,680.00 | +12.30% | KRW 9,510.00 | KRW 10,750.00 | KRW 9,510.00 | 270.78K |
| 2026-08-07 | KRW 9,510.00 | -2.86% | KRW 9,800.00 | KRW 10,000.00 | KRW 9,460.00 | 40.23K |
| 2026-08-06 | KRW 9,790.00 | +4.04% | KRW 9,410.00 | KRW 9,910.00 | KRW 9,250.00 | 137.08K |
| 2026-08-05 | KRW 9,410.00 | 0.00% | KRW 9,490.00 | KRW 9,590.00 | KRW 9,250.00 | 68.73K |
| 2026-08-04 | KRW 9,410.00 | +8.41% | KRW 9,100.00 | KRW 9,630.00 | KRW 8,510.00 | 121.64K |
| 2026-08-03 | KRW 8,680.00 | +9.18% | KRW 8,330.00 | KRW 8,740.00 | KRW 7,810.00 | 56.16K |
| 2026-07-31 | KRW 7,950.00 | +4.47% | KRW 7,830.00 | KRW 7,950.00 | KRW 7,510.00 | 66.10K |
| 2026-07-30 | KRW 7,610.00 | +1.87% | KRW 7,470.00 | KRW 7,800.00 | KRW 7,250.00 | 32.44K |
| 2026-07-29 | KRW 7,470.00 | -3.49% | KRW 7,510.00 | KRW 7,920.00 | KRW 7,210.00 | 65.41K |
| 2026-07-28 | KRW 7,740.00 | -6.97% | KRW 8,320.00 | KRW 8,320.00 | KRW 7,740.00 | 34.56K |
| 2026-07-27 | KRW 8,320.00 | +0.24% | KRW 8,390.00 | KRW 8,400.00 | KRW 8,020.00 | 31.55K |
| 2026-07-24 | KRW 8,300.00 | -0.60% | KRW 8,330.00 | KRW 8,520.00 | KRW 8,210.00 | 26.19K |
| 2026-07-23 | KRW 8,350.00 | -2.45% | KRW 8,590.00 | KRW 8,650.00 | KRW 8,230.00 | 61.72K |
| 2026-07-22 | KRW 8,560.00 | -0.47% | KRW 8,530.00 | KRW 8,980.00 | KRW 8,530.00 | 48.83K |
| 2026-07-21 | KRW 8,600.00 | -0.12% | KRW 8,750.00 | KRW 8,850.00 | KRW 8,320.00 | 73.15K |
| 2026-07-20 | KRW 8,610.00 | -6.72% | KRW 9,230.00 | KRW 9,230.00 | KRW 8,360.00 | 120.31K |
| 2026-07-16 | KRW 9,230.00 | +0.98% | KRW 9,300.00 | KRW 9,740.00 | KRW 9,050.00 | 190.99K |
| 2026-07-15 | KRW 9,140.00 | +2.47% | KRW 8,900.00 | KRW 9,460.00 | KRW 8,780.00 | 331.89K |
| 2026-07-14 | KRW 8,920.00 | +3.36% | KRW 8,630.00 | KRW 9,290.00 | KRW 8,500.00 | 330.01K |
| 2026-07-13 | KRW 8,630.00 | -2.60% | KRW 8,800.00 | KRW 8,920.00 | KRW 8,460.00 | 99.69K |
| 2026-07-10 | KRW 8,860.00 | +12.01% | KRW 7,950.00 | KRW 9,030.00 | KRW 7,910.00 | 379.28K |
| 2026-07-09 | KRW 7,910.00 | +8.36% | KRW 7,350.00 | KRW 8,460.00 | KRW 7,300.00 | 363.25K |
| 2026-07-08 | KRW 7,300.00 | +7.35% | KRW 6,810.00 | KRW 7,470.00 | KRW 6,630.00 | 198.72K |
| 2026-07-07 | KRW 6,800.00 | +0.29% | KRW 6,890.00 | KRW 6,960.00 | KRW 6,650.00 | 40.71K |
| 2026-07-06 | KRW 6,780.00 | 0.00% | KRW 6,790.00 | KRW 6,860.00 | KRW 6,520.00 | 24.61K |
| 2026-07-03 | KRW 6,780.00 | +1.95% | KRW 6,650.00 | KRW 6,820.00 | KRW 6,500.00 | 34.76K |
| 2026-07-02 | KRW 6,650.00 | -0.75% | KRW 6,650.00 | KRW 6,860.00 | KRW 6,560.00 | 49.63K |
| 2026-07-01 | KRW 6,700.00 | +2.45% | KRW 6,710.00 | KRW 6,840.00 | KRW 6,540.00 | 32.45K |
| 2026-06-30 | KRW 6,540.00 | -1.51% | KRW 6,690.00 | KRW 6,900.00 | KRW 6,540.00 | 19.97K |
| 2026-06-29 | KRW 6,640.00 | +7.10% | KRW 6,100.00 | KRW 6,650.00 | KRW 6,080.00 | 22.43K |
| 2026-06-26 | KRW 6,200.00 | -0.80% | KRW 6,250.00 | KRW 6,420.00 | KRW 5,930.00 | 54.60K |
| 2026-06-25 | KRW 6,250.00 | -3.85% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,090.00 | 40.99K |
| 2026-06-24 | KRW 6,500.00 | +2.69% | KRW 6,420.00 | KRW 6,635.00 | KRW 6,220.00 | 37.38K |
| 2026-06-23 | KRW 6,330.00 | -9.05% | KRW 6,660.00 | KRW 6,910.00 | KRW 6,310.00 | 99.59K |
| 2026-06-22 | KRW 6,960.00 | -0.57% | KRW 6,970.00 | KRW 7,050.00 | KRW 6,750.00 | 18.07K |
| 2026-06-19 | KRW 7,000.00 | -3.85% | KRW 7,280.00 | KRW 7,300.00 | KRW 6,900.00 | 48.12K |
| 2026-06-18 | KRW 7,280.00 | -3.45% | KRW 7,480.00 | KRW 7,480.00 | KRW 7,270.00 | 19.61K |
| 2026-06-17 | KRW 7,540.00 | +2.59% | KRW 7,310.00 | KRW 7,630.00 | KRW 7,300.00 | 113.55K |
| 2026-06-16 | KRW 7,350.00 | -2.13% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,300.00 | 38.60K |
| 2026-06-15 | KRW 7,510.00 | -1.57% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,340.00 | 58.10K |
| 2026-06-12 | KRW 7,630.00 | +2.97% | KRW 7,420.00 | KRW 7,880.00 | KRW 7,370.00 | 58.78K |
| 2026-06-11 | KRW 7,410.00 | +2.49% | KRW 7,220.00 | KRW 7,450.00 | KRW 7,020.00 | 35.53K |
| 2026-06-10 | KRW 7,230.00 | -1.50% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,950.00 | 100 |
| 2026-06-09 | KRW 7,340.00 | +6.84% | KRW 6,860.00 | KRW 7,550.00 | KRW 6,860.00 | 92.79K |
| 2026-06-08 | KRW 6,870.00 | -5.76% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,660.00 | 87.57K |
| 2026-06-05 | KRW 7,290.00 | +1.67% | KRW 7,170.00 | KRW 7,430.00 | KRW 6,960.00 | 46.78K |
| 2026-06-04 | KRW 7,170.00 | -0.97% | KRW 7,240.00 | KRW 7,580.00 | KRW 7,050.00 | 40.16K |
| 2026-06-02 | KRW 7,240.00 | 0.00% | KRW 7,240.00 | KRW 7,450.00 | KRW 7,000.00 | 43.86K |
| 2026-06-01 | KRW 7,240.00 | -4.99% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,090.00 | 113.10K |
| 2026-05-29 | KRW 7,620.00 | -1.30% | KRW 7,900.00 | KRW 7,910.00 | KRW 7,380.00 | 78.57K |
| 2026-05-28 | KRW 7,720.00 | -3.38% | KRW 7,990.00 | KRW 8,000.00 | KRW 7,220.00 | 77.92K |
| 2026-05-27 | KRW 7,990.00 | -4.20% | KRW 8,480.00 | KRW 8,480.00 | KRW 7,820.00 | 125.22K |
| 2026-05-26 | KRW 8,340.00 | +2.84% | KRW 8,240.00 | KRW 8,800.00 | KRW 8,130.00 | 126.76K |
| 2026-05-22 | KRW 8,110.00 | +3.84% | KRW 7,850.00 | KRW 8,340.00 | KRW 7,810.00 | 97.74K |