Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1,679.00 | 1,760.00 | 1,662.00 | 1,755.00 | 8,775.00 | 92,754 |
| 2024-07-08 | 1,625.00 | 1,695.00 | 1,625.00 | 1,660.00 | 8,300.00 | 47,503 |
| 2024-07-05 | 1,665.00 | 1,680.00 | 1,610.00 | 1,610.00 | 8,050.00 | 43,535 |
| 2024-07-04 | 1,626.00 | 1,679.00 | 1,626.00 | 1,665.00 | 8,325.00 | 20,647 |
| 2024-07-03 | 1,669.00 | 1,700.00 | 1,629.00 | 1,630.00 | 8,150.00 | 54,884 |
| 2024-07-02 | 1,653.00 | 1,669.00 | 1,629.00 | 1,668.00 | 8,340.00 | 34,644 |
| 2024-07-01 | 1,641.00 | 1,674.00 | 1,641.00 | 1,656.00 | 8,280.00 | 13,874 |
| 2024-06-28 | 1,671.00 | 1,693.00 | 1,651.00 | 1,652.00 | 8,260.00 | 22,282 |
| 2024-06-27 | 1,679.00 | 1,699.00 | 1,649.00 | 1,671.00 | 8,355.00 | 33,722 |
| 2024-06-26 | 1,630.00 | 1,679.00 | 1,592.00 | 1,665.00 | 8,325.00 | 37,924 |
| 2024-06-25 | 1,594.00 | 1,627.00 | 1,569.00 | 1,607.00 | 8,035.00 | 30,801 |
| 2024-06-24 | 1,619.00 | 1,619.00 | 1,580.00 | 1,581.00 | 7,905.00 | 20,381 |
| 2024-06-21 | 1,670.00 | 1,670.00 | 1,589.00 | 1,611.00 | 8,055.00 | 36,418 |
| 2024-06-20 | 1,685.00 | 1,690.00 | 1,630.00 | 1,670.00 | 8,350.00 | 24,233 |
| 2024-06-19 | 1,628.00 | 1,689.00 | 1,602.00 | 1,675.00 | 8,375.00 | 78,870 |
| 2024-06-18 | 1,539.00 | 1,642.00 | 1,539.00 | 1,626.00 | 8,130.00 | 75,452 |
| 2024-06-17 | 1,522.00 | 1,555.00 | 1,505.00 | 1,539.00 | 7,695.00 | 34,510 |
| 2024-06-14 | 1,485.00 | 1,522.00 | 1,480.00 | 1,522.00 | 7,610.00 | 41,720 |
| 2024-06-13 | 1,522.00 | 1,546.00 | 1,485.00 | 1,496.00 | 7,480.00 | 34,414 |
| 2024-06-12 | 1,527.00 | 1,535.00 | 1,506.00 | 1,521.00 | 7,605.00 | 44,230 |
| 2024-06-11 | 1,540.00 | 1,583.00 | 1,482.00 | 1,527.00 | 7,635.00 | 100,914 |
| 2024-06-10 | 1,580.00 | 1,580.00 | 1,500.00 | 1,536.00 | 7,680.00 | 49,441 |
| 2024-06-07 | 1,649.00 | 1,678.00 | 1,567.00 | 1,592.00 | 7,960.00 | 80,529 |
| 2024-06-05 | 1,600.00 | 1,662.00 | 1,594.00 | 1,649.00 | 8,245.00 | 46,411 |
| 2024-06-04 | 1,626.00 | 1,674.00 | 1,595.00 | 1,600.00 | 8,000.00 | 39,463 |
| 2024-06-03 | 1,620.00 | 1,695.00 | 1,614.00 | 1,647.00 | 8,235.00 | 36,928 |
| 2024-05-31 | 1,602.00 | 1,666.00 | 1,602.00 | 1,620.00 | 8,100.00 | 31,631 |
| 2024-05-30 | 1,615.00 | 1,650.00 | 1,590.00 | 1,628.00 | 8,140.00 | 28,776 |
| 2024-05-29 | 1,670.00 | 1,715.00 | 1,638.00 | 1,640.00 | 8,200.00 | 33,616 |
| 2024-05-28 | 1,675.00 | 1,720.00 | 1,667.00 | 1,670.00 | 8,350.00 | 32,182 |
| 2024-05-27 | 1,665.00 | 1,754.00 | 1,664.00 | 1,690.00 | 8,450.00 | 45,980 |
| 2024-05-24 | 1,730.00 | 1,746.00 | 1,676.00 | 1,700.00 | 8,500.00 | 44,841 |
| 2024-05-23 | 1,800.00 | 1,979.00 | 1,705.00 | 1,705.00 | 8,525.00 | 235,500 |
| 2024-05-22 | 1,756.00 | 1,767.00 | 1,681.00 | 1,702.00 | 8,510.00 | 60,463 |
| 2024-05-21 | 1,738.00 | 1,779.00 | 1,726.00 | 1,752.00 | 8,760.00 | 38,290 |
| 2024-05-20 | 1,794.00 | 1,805.00 | 1,738.00 | 1,738.00 | 8,690.00 | 60,742 |
| 2024-05-17 | 1,800.00 | 1,845.00 | 1,760.00 | 1,794.00 | 8,970.00 | 110,594 |
| 2024-05-16 | 1,653.00 | 1,806.00 | 1,653.00 | 1,800.00 | 9,000.00 | 153,546 |
| 2024-05-14 | 1,632.00 | 1,664.00 | 1,618.00 | 1,650.00 | 8,250.00 | 28,065 |
| 2024-05-13 | 1,620.00 | 1,670.00 | 1,620.00 | 1,632.00 | 8,160.00 | 47,176 |
| 2024-05-10 | 1,579.00 | 1,638.00 | 1,565.00 | 1,613.00 | 8,065.00 | 60,958 |
| 2024-05-09 | 1,614.00 | 1,614.00 | 1,554.00 | 1,556.00 | 7,780.00 | 37,393 |
| 2024-05-08 | 1,607.00 | 1,618.00 | 1,557.00 | 1,591.00 | 7,955.00 | 61,955 |
| 2024-05-07 | 1,652.00 | 1,652.00 | 1,599.00 | 1,607.00 | 8,035.00 | 42,699 |
| 2024-05-03 | 1,698.00 | 1,698.00 | 1,628.00 | 1,630.00 | 8,150.00 | 49,578 |
| 2024-05-02 | 1,659.00 | 1,690.00 | 1,659.00 | 1,684.00 | 8,420.00 | 28,262 |
| 2024-04-30 | 1,721.00 | 1,721.00 | 1,653.00 | 1,659.00 | 8,295.00 | 51,356 |
| 2024-04-29 | 1,746.00 | 1,825.00 | 1,712.00 | 1,720.00 | 8,600.00 | 42,002 |
| 2024-04-26 | 1,736.00 | 1,762.00 | 1,680.00 | 1,762.00 | 8,810.00 | 33,246 |
| 2024-04-25 | 1,728.00 | 1,799.00 | 1,633.00 | 1,693.00 | 8,465.00 | 60,048 |
| 2024-04-24 | 1,785.00 | 1,795.00 | 1,716.00 | 1,728.00 | 8,640.00 | 56,730 |
| 2024-04-23 | 1,752.00 | 1,775.00 | 1,722.00 | 1,750.00 | 8,750.00 | 33,354 |
| 2024-04-22 | 1,808.00 | 1,839.00 | 1,742.00 | 1,752.00 | 8,760.00 | 24,356 |
| 2024-04-19 | 1,850.00 | 1,850.00 | 1,761.00 | 1,808.00 | 9,040.00 | 52,501 |
| 2024-04-18 | 1,818.00 | 1,888.00 | 1,818.00 | 1,861.00 | 9,305.00 | 41,139 |
| 2024-04-17 | 1,766.00 | 1,890.00 | 1,753.00 | 1,836.00 | 9,180.00 | 58,109 |
| 2024-04-16 | 1,728.00 | 1,885.00 | 1,710.00 | 1,766.00 | 8,830.00 | 111,861 |
| 2024-04-15 | 1,800.00 | 1,800.00 | 1,650.00 | 1,725.00 | 8,625.00 | 187,584 |
| 2024-04-12 | 1,944.00 | 1,975.00 | 1,820.00 | 1,832.00 | 9,160.00 | 87,683 |
| 2024-04-11 | 1,954.00 | 2,005.00 | 1,910.00 | 1,963.00 | 9,815.00 | 41,499 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.