Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,550.00 | 1,584.00 | 1,531.00 | 1,556.00 | 7,780.00 | 20,229 |
| 2024-01-10 | 1,552.00 | 1,589.00 | 1,530.00 | 1,550.00 | 7,750.00 | 50,950 |
| 2024-01-09 | 1,590.00 | 1,595.00 | 1,550.00 | 1,551.00 | 7,755.00 | 22,201 |
| 2024-01-08 | 1,532.00 | 1,564.00 | 1,518.00 | 1,552.00 | 7,760.00 | 30,942 |
| 2024-01-05 | 1,594.00 | 1,594.00 | 1,515.00 | 1,532.00 | 7,660.00 | 30,118 |
| 2024-01-04 | 1,604.00 | 1,628.00 | 1,584.00 | 1,594.00 | 7,970.00 | 22,433 |
| 2024-01-03 | 1,598.00 | 1,615.00 | 1,570.00 | 1,604.00 | 8,020.00 | 38,230 |
| 2024-01-02 | 1,594.00 | 1,659.00 | 1,583.00 | 1,598.00 | 7,990.00 | 52,717 |
| 2023-12-28 | 1,617.00 | 1,617.00 | 1,588.00 | 1,594.00 | 7,970.00 | 26,981 |
| 2023-12-27 | 1,592.00 | 1,637.00 | 1,592.00 | 1,617.00 | 8,085.00 | 46,266 |
| 2023-12-26 | 1,606.00 | 1,622.00 | 1,560.00 | 1,589.00 | 7,945.00 | 38,145 |
| 2023-12-22 | 1,585.00 | 1,615.00 | 1,550.00 | 1,605.00 | 8,025.00 | 33,820 |
| 2023-12-21 | 1,591.00 | 1,610.00 | 1,555.00 | 1,578.00 | 7,890.00 | 24,951 |
| 2023-12-20 | 1,612.00 | 1,653.00 | 1,580.00 | 1,600.00 | 8,000.00 | 55,337 |
| 2023-12-19 | 1,637.00 | 1,747.00 | 1,587.00 | 1,632.00 | 8,160.00 | 308,479 |
| 2023-12-18 | 1,660.00 | 1,674.00 | 1,604.00 | 1,617.00 | 8,085.00 | 60,659 |
| 2023-12-15 | 1,669.00 | 1,704.00 | 1,620.00 | 1,663.00 | 8,315.00 | 72,668 |
| 2023-12-14 | 1,692.00 | 1,750.00 | 1,626.00 | 1,669.00 | 8,345.00 | 127,110 |
| 2023-12-13 | 1,535.00 | 1,750.00 | 1,532.00 | 1,724.00 | 8,620.00 | 663,524 |
| 2023-12-12 | 1,483.00 | 1,539.00 | 1,483.00 | 1,517.00 | 7,585.00 | 23,824 |
| 2023-12-11 | 1,480.00 | 1,513.00 | 1,480.00 | 1,498.00 | 7,490.00 | 21,792 |
| 2023-12-08 | 1,519.00 | 1,519.00 | 1,460.00 | 1,485.00 | 7,425.00 | 13,430 |
| 2023-12-07 | 1,500.00 | 1,500.00 | 1,459.00 | 1,459.00 | 7,295.00 | 21,154 |
| 2023-12-06 | 1,491.00 | 1,504.00 | 1,467.00 | 1,500.00 | 7,500.00 | 16,985 |
| 2023-12-05 | 1,475.00 | 1,505.00 | 1,475.00 | 1,499.00 | 7,495.00 | 10,506 |
| 2023-12-04 | 1,508.00 | 1,525.00 | 1,477.00 | 1,501.00 | 7,505.00 | 17,122 |
| 2023-12-01 | 1,508.00 | 1,555.00 | 1,491.00 | 1,508.00 | 7,540.00 | 17,974 |
| 2023-11-30 | 1,530.00 | 1,530.00 | 1,491.00 | 1,508.00 | 7,540.00 | 16,178 |
| 2023-11-29 | 1,465.00 | 1,500.00 | 1,461.00 | 1,500.00 | 7,500.00 | 25,100 |
| 2023-11-28 | 1,484.00 | 1,484.00 | 1,454.00 | 1,465.00 | 7,325.00 | 19,916 |
| 2023-11-27 | 1,485.00 | 1,494.00 | 1,445.00 | 1,492.00 | 7,460.00 | 44,140 |
| 2023-11-24 | 1,496.00 | 1,509.00 | 1,481.00 | 1,495.00 | 7,475.00 | 23,003 |
| 2023-11-23 | 1,495.00 | 1,529.00 | 1,484.00 | 1,496.00 | 7,480.00 | 28,819 |
| 2023-11-22 | 1,495.00 | 1,530.00 | 1,470.00 | 1,484.00 | 7,420.00 | 72,341 |
| 2023-11-21 | 1,420.00 | 1,616.00 | 1,386.00 | 1,466.00 | 7,330.00 | 188,700 |
| 2023-11-20 | 1,398.00 | 1,414.00 | 1,392.00 | 1,409.00 | 7,045.00 | 8,212 |
| 2023-11-17 | 1,406.00 | 1,425.00 | 1,393.00 | 1,398.00 | 6,990.00 | 7,262 |
| 2023-11-16 | 1,423.00 | 1,435.00 | 1,390.00 | 1,420.00 | 7,100.00 | 21,465 |
| 2023-11-15 | 1,420.00 | 1,480.00 | 1,400.00 | 1,422.00 | 7,110.00 | 16,510 |
| 2023-11-14 | 1,385.00 | 1,420.00 | 1,376.00 | 1,420.00 | 7,100.00 | 26,465 |
| 2023-11-13 | 1,480.00 | 1,480.00 | 1,350.00 | 1,385.00 | 6,925.00 | 33,106 |
| 2023-11-10 | 1,515.00 | 1,515.00 | 1,461.00 | 1,480.00 | 7,400.00 | 29,390 |
| 2023-11-09 | 1,470.00 | 1,519.00 | 1,420.00 | 1,504.00 | 7,520.00 | 73,817 |
| 2023-11-08 | 1,348.00 | 1,473.00 | 1,348.00 | 1,440.00 | 7,200.00 | 108,324 |
| 2023-11-07 | 1,360.00 | 1,360.00 | 1,330.00 | 1,348.00 | 6,740.00 | 9,417 |
| 2023-11-06 | 1,352.00 | 1,368.00 | 1,345.00 | 1,362.00 | 6,810.00 | 20,351 |
| 2023-11-03 | 1,340.00 | 1,369.00 | 1,335.00 | 1,359.00 | 6,795.00 | 15,037 |
| 2023-11-02 | 1,311.00 | 1,348.00 | 1,311.00 | 1,346.00 | 6,730.00 | 11,870 |
| 2023-11-01 | 1,333.00 | 1,335.00 | 1,300.00 | 1,324.00 | 6,620.00 | 9,221 |
| 2023-10-31 | 1,335.00 | 1,335.00 | 1,300.00 | 1,322.00 | 6,610.00 | 12,440 |
| 2023-10-30 | 1,260.00 | 1,320.00 | 1,258.00 | 1,317.00 | 6,585.00 | 14,448 |
| 2023-10-27 | 1,299.00 | 1,299.00 | 1,250.00 | 1,285.00 | 6,425.00 | 13,565 |
| 2023-10-26 | 1,269.00 | 1,300.00 | 1,262.00 | 1,273.00 | 6,365.00 | 16,922 |
| 2023-10-25 | 1,271.00 | 1,299.00 | 1,270.00 | 1,295.00 | 6,475.00 | 10,548 |
| 2023-10-24 | 1,243.00 | 1,285.00 | 1,243.00 | 1,270.00 | 6,350.00 | 16,629 |
| 2023-10-23 | 1,240.00 | 1,295.00 | 1,240.00 | 1,262.00 | 6,310.00 | 12,400 |
| 2023-10-20 | 1,277.00 | 1,285.00 | 1,238.00 | 1,282.00 | 6,410.00 | 16,835 |
| 2023-10-19 | 1,290.00 | 1,304.00 | 1,275.00 | 1,276.00 | 6,380.00 | 29,878 |
| 2023-10-18 | 1,333.00 | 1,340.00 | 1,288.00 | 1,296.00 | 6,480.00 | 19,589 |
| 2023-10-17 | 1,304.00 | 1,369.00 | 1,304.00 | 1,330.00 | 6,650.00 | 15,913 |
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.