Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,952.00 | 2,005.00 | 1,945.00 | 1,953.00 | 9,765.00 | 45,527 |
| 2024-04-08 | 2,070.00 | 2,070.00 | 1,947.00 | 1,970.00 | 9,850.00 | 32,657 |
| 2024-04-05 | 2,000.00 | 2,085.00 | 1,995.00 | 2,010.00 | 10,050.00 | 54,041 |
| 2024-04-04 | 1,995.00 | 2,045.00 | 1,982.00 | 2,015.00 | 10,075.00 | 43,280 |
| 2024-04-03 | 1,965.00 | 2,055.00 | 1,965.00 | 1,995.00 | 9,975.00 | 53,804 |
| 2024-04-02 | 2,075.00 | 2,090.00 | 1,960.00 | 1,999.00 | 9,995.00 | 129,383 |
| 2024-04-01 | 1,935.00 | 2,150.00 | 1,902.00 | 2,100.00 | 10,500.00 | 256,009 |
| 2024-03-29 | 1,988.00 | 2,035.00 | 1,905.00 | 1,925.00 | 9,625.00 | 88,445 |
| 2024-03-28 | 1,961.00 | 2,155.00 | 1,951.00 | 1,993.00 | 9,965.00 | 218,195 |
| 2024-03-27 | 1,990.00 | 2,005.00 | 1,931.00 | 1,961.00 | 9,805.00 | 68,605 |
| 2024-03-26 | 2,000.00 | 2,020.00 | 1,895.00 | 1,944.00 | 9,720.00 | 132,149 |
| 2024-03-25 | 2,080.00 | 2,080.00 | 1,944.00 | 1,990.00 | 9,950.00 | 121,133 |
| 2024-03-22 | 2,045.00 | 2,050.00 | 1,986.00 | 2,040.00 | 10,200.00 | 52,996 |
| 2024-03-21 | 2,020.00 | 2,160.00 | 1,999.00 | 2,045.00 | 10,225.00 | 136,995 |
| 2024-03-20 | 2,240.00 | 2,255.00 | 2,000.00 | 2,000.00 | 10,000.00 | 198,297 |
| 2024-03-19 | 2,160.00 | 2,300.00 | 2,085.00 | 2,275.00 | 11,375.00 | 128,147 |
| 2024-03-18 | 2,275.00 | 2,275.00 | 2,100.00 | 2,170.00 | 10,850.00 | 79,302 |
| 2024-03-15 | 2,235.00 | 2,280.00 | 2,150.00 | 2,170.00 | 10,850.00 | 98,823 |
| 2024-03-14 | 2,100.00 | 2,230.00 | 2,065.00 | 2,230.00 | 11,150.00 | 133,833 |
| 2024-03-13 | 2,220.00 | 2,240.00 | 2,100.00 | 2,170.00 | 10,850.00 | 197,367 |
| 2024-03-12 | 2,265.00 | 2,370.00 | 2,210.00 | 2,225.00 | 11,125.00 | 275,544 |
| 2024-03-11 | 2,405.00 | 2,450.00 | 2,080.00 | 2,255.00 | 11,275.00 | 622,505 |
| 2024-03-08 | 2,150.00 | 2,435.00 | 1,995.00 | 2,245.00 | 11,225.00 | 1,401,957 |
| 2024-03-07 | 1,997.00 | 2,160.00 | 1,997.00 | 2,080.00 | 10,400.00 | 374,676 |
| 2024-03-06 | 2,065.00 | 2,085.00 | 1,977.00 | 1,990.00 | 9,950.00 | 285,607 |
| 2024-03-05 | 1,996.00 | 2,130.00 | 1,970.00 | 2,095.00 | 10,475.00 | 245,866 |
| 2024-03-04 | 2,070.00 | 2,070.00 | 1,910.00 | 1,997.00 | 9,985.00 | 267,450 |
| 2024-02-29 | 2,055.00 | 2,110.00 | 2,010.00 | 2,070.00 | 10,350.00 | 180,681 |
| 2024-02-28 | 2,005.00 | 2,220.00 | 1,999.00 | 2,110.00 | 10,550.00 | 683,626 |
| 2024-02-27 | 2,340.00 | 2,375.00 | 1,966.00 | 1,966.00 | 9,830.00 | 806,385 |
| 2024-02-26 | 2,000.00 | 2,400.00 | 2,000.00 | 2,210.00 | 11,050.00 | 1,783,065 |
| 2024-02-23 | 1,760.00 | 2,060.00 | 1,753.00 | 1,959.00 | 9,795.00 | 616,331 |
| 2024-02-22 | 1,702.00 | 1,819.00 | 1,702.00 | 1,755.00 | 8,775.00 | 117,276 |
| 2024-02-21 | 1,737.00 | 1,793.00 | 1,718.00 | 1,720.00 | 8,600.00 | 91,674 |
| 2024-02-20 | 1,728.00 | 1,738.00 | 1,683.00 | 1,736.00 | 8,680.00 | 69,160 |
| 2024-02-19 | 1,649.00 | 1,762.00 | 1,641.00 | 1,728.00 | 8,640.00 | 169,975 |
| 2024-02-16 | 1,649.00 | 1,683.00 | 1,629.00 | 1,649.00 | 8,245.00 | 34,009 |
| 2024-02-15 | 1,704.00 | 1,704.00 | 1,652.00 | 1,663.00 | 8,315.00 | 47,006 |
| 2024-02-14 | 1,565.00 | 1,705.00 | 1,532.00 | 1,702.00 | 8,510.00 | 103,559 |
| 2024-02-13 | 1,542.00 | 1,599.00 | 1,534.00 | 1,565.00 | 7,825.00 | 29,009 |
| 2024-02-08 | 1,505.00 | 1,560.00 | 1,505.00 | 1,532.00 | 7,660.00 | 22,417 |
| 2024-02-07 | 1,513.00 | 1,530.00 | 1,505.00 | 1,507.00 | 7,535.00 | 16,477 |
| 2024-02-06 | 1,576.00 | 1,576.00 | 1,500.00 | 1,513.00 | 7,565.00 | 23,311 |
| 2024-02-05 | 1,593.00 | 1,593.00 | 1,510.00 | 1,527.00 | 7,635.00 | 44,788 |
| 2024-02-02 | 1,601.00 | 1,614.00 | 1,563.00 | 1,563.00 | 7,815.00 | 41,325 |
| 2024-02-01 | 1,611.00 | 1,632.00 | 1,597.00 | 1,610.00 | 8,050.00 | 33,564 |
| 2024-01-31 | 1,597.00 | 1,628.00 | 1,582.00 | 1,612.00 | 8,060.00 | 30,331 |
| 2024-01-30 | 1,688.00 | 1,688.00 | 1,592.00 | 1,593.00 | 7,965.00 | 35,931 |
| 2024-01-29 | 1,698.00 | 1,699.00 | 1,599.00 | 1,624.00 | 8,120.00 | 76,912 |
| 2024-01-26 | 1,655.00 | 1,687.00 | 1,612.00 | 1,685.00 | 8,425.00 | 55,657 |
| 2024-01-25 | 1,665.00 | 1,697.00 | 1,590.00 | 1,653.00 | 8,265.00 | 81,825 |
| 2024-01-24 | 1,766.00 | 1,801.00 | 1,650.00 | 1,665.00 | 8,325.00 | 153,370 |
| 2024-01-23 | 1,700.00 | 1,763.00 | 1,677.00 | 1,734.00 | 8,670.00 | 232,941 |
| 2024-01-22 | 1,723.00 | 1,850.00 | 1,600.00 | 1,675.00 | 8,375.00 | 796,266 |
| 2024-01-19 | 1,606.00 | 1,711.00 | 1,533.00 | 1,567.00 | 7,835.00 | 265,312 |
| 2024-01-18 | 1,475.00 | 1,617.00 | 1,461.00 | 1,594.00 | 7,970.00 | 160,755 |
| 2024-01-17 | 1,492.00 | 1,492.00 | 1,435.00 | 1,445.00 | 7,225.00 | 36,910 |
| 2024-01-16 | 1,490.00 | 1,539.00 | 1,486.00 | 1,492.00 | 7,460.00 | 30,466 |
| 2024-01-15 | 1,518.00 | 1,518.00 | 1,467.00 | 1,490.00 | 7,450.00 | 20,281 |
| 2024-01-12 | 1,556.00 | 1,580.00 | 1,452.00 | 1,487.00 | 7,435.00 | 45,168 |
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.