Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,369.00 | 1,369.00 | 1,284.00 | 1,307.00 | 6,535.00 | 23,019 |
| 2023-10-13 | 1,364.00 | 1,423.00 | 1,311.00 | 1,347.00 | 6,735.00 | 32,566 |
| 2023-10-12 | 1,310.00 | 1,360.00 | 1,310.00 | 1,347.00 | 6,735.00 | 19,792 |
| 2023-10-11 | 1,267.00 | 1,344.00 | 1,267.00 | 1,310.00 | 6,550.00 | 58,540 |
| 2023-10-10 | 1,405.00 | 1,408.00 | 1,265.00 | 1,280.00 | 6,400.00 | 75,141 |
| 2023-10-06 | 1,406.00 | 1,445.00 | 1,397.00 | 1,397.00 | 6,985.00 | 15,902 |
| 2023-10-05 | 1,441.00 | 1,465.00 | 1,406.00 | 1,406.00 | 7,030.00 | 12,490 |
| 2023-10-04 | 1,456.00 | 1,493.00 | 1,432.00 | 1,440.00 | 7,200.00 | 30,529 |
| 2023-09-27 | 1,389.00 | 1,458.00 | 1,389.00 | 1,454.00 | 7,270.00 | 23,732 |
| 2023-09-26 | 1,466.00 | 1,480.00 | 1,415.00 | 1,420.00 | 7,100.00 | 38,850 |
| 2023-09-25 | 1,599.00 | 1,620.00 | 1,477.00 | 1,480.00 | 7,400.00 | 50,202 |
| 2023-09-22 | 1,475.00 | 1,691.00 | 1,423.00 | 1,545.00 | 7,725.00 | 263,658 |
| 2023-09-21 | 1,505.00 | 1,541.00 | 1,470.00 | 1,475.00 | 7,375.00 | 53,212 |
| 2023-09-20 | 1,553.00 | 1,609.00 | 1,500.00 | 1,500.00 | 7,500.00 | 58,184 |
| 2023-09-19 | 1,585.00 | 1,600.00 | 1,530.00 | 1,553.00 | 7,765.00 | 41,574 |
| 2023-09-18 | 1,601.00 | 1,640.00 | 1,557.00 | 1,581.00 | 7,905.00 | 55,208 |
| 2023-09-15 | 1,660.00 | 1,669.00 | 1,551.00 | 1,624.00 | 8,120.00 | 50,994 |
| 2023-09-14 | 1,630.00 | 1,668.00 | 1,570.00 | 1,618.00 | 8,090.00 | 83,947 |
| 2023-09-13 | 1,711.00 | 1,786.00 | 1,635.00 | 1,649.00 | 8,245.00 | 106,937 |
| 2023-09-12 | 1,810.00 | 1,820.00 | 1,700.00 | 1,729.00 | 8,645.00 | 188,425 |
| 2023-09-11 | 1,668.00 | 1,810.00 | 1,610.00 | 1,800.00 | 9,000.00 | 1,116,901 |
| 2023-09-08 | 1,554.00 | 1,554.00 | 1,503.00 | 1,540.00 | 7,700.00 | 44,616 |
| 2023-09-07 | 1,593.00 | 1,610.00 | 1,561.00 | 1,568.00 | 7,840.00 | 47,921 |
| 2023-09-06 | 1,545.00 | 1,620.00 | 1,513.00 | 1,613.00 | 8,065.00 | 129,573 |
| 2023-09-05 | 1,486.00 | 1,537.00 | 1,486.00 | 1,535.00 | 7,675.00 | 33,670 |
| 2023-09-04 | 1,517.00 | 1,517.00 | 1,491.00 | 1,494.00 | 7,470.00 | 13,475 |
| 2023-09-01 | 1,466.00 | 1,530.00 | 1,455.00 | 1,517.00 | 7,585.00 | 43,737 |
| 2023-08-31 | 1,484.00 | 1,485.00 | 1,460.00 | 1,466.00 | 7,330.00 | 16,968 |
| 2023-08-30 | 1,504.00 | 1,529.00 | 1,470.00 | 1,484.00 | 7,420.00 | 43,622 |
| 2023-08-29 | 1,535.00 | 1,535.00 | 1,501.00 | 1,513.00 | 7,565.00 | 29,465 |
| 2023-08-28 | 1,476.00 | 1,547.00 | 1,454.00 | 1,525.00 | 7,625.00 | 87,410 |
| 2023-08-25 | 1,493.00 | 1,499.00 | 1,410.00 | 1,499.00 | 7,495.00 | 41,262 |
| 2023-08-24 | 1,420.00 | 1,540.00 | 1,420.00 | 1,499.00 | 7,495.00 | 110,367 |
| 2023-08-23 | 1,384.00 | 1,430.00 | 1,350.00 | 1,411.00 | 7,055.00 | 24,550 |
| 2023-08-22 | 1,430.00 | 1,443.00 | 1,380.00 | 1,385.00 | 6,925.00 | 53,623 |
| 2023-08-21 | 1,472.00 | 1,485.00 | 1,442.00 | 1,443.00 | 7,215.00 | 23,863 |
| 2023-08-18 | 1,455.00 | 1,530.00 | 1,455.00 | 1,472.00 | 7,360.00 | 35,949 |
| 2023-08-17 | 1,540.00 | 1,545.00 | 1,412.00 | 1,500.00 | 7,500.00 | 52,204 |
| 2023-08-16 | 1,492.00 | 1,573.00 | 1,450.00 | 1,540.00 | 7,700.00 | 145,483 |
| 2023-08-14 | 1,470.00 | 1,519.00 | 1,436.00 | 1,481.00 | 7,405.00 | 68,977 |
| 2023-08-11 | 1,406.00 | 1,752.00 | 1,406.00 | 1,515.00 | 7,575.00 | 1,026,086 |
| 2023-08-10 | 1,395.00 | 1,450.00 | 1,357.00 | 1,425.00 | 7,125.00 | 41,472 |
| 2023-08-09 | 1,323.00 | 1,400.00 | 1,323.00 | 1,393.00 | 6,965.00 | 16,058 |
| 2023-08-08 | 1,370.00 | 1,400.00 | 1,331.00 | 1,337.00 | 6,685.00 | 36,019 |
| 2023-08-07 | 1,430.00 | 1,430.00 | 1,393.00 | 1,397.00 | 6,985.00 | 23,501 |
| 2023-08-04 | 1,364.00 | 1,430.00 | 1,351.00 | 1,422.00 | 7,110.00 | 17,980 |
| 2023-08-03 | 1,359.00 | 1,394.00 | 1,350.00 | 1,365.00 | 6,825.00 | 28,727 |
| 2023-08-02 | 1,397.00 | 1,440.00 | 1,386.00 | 1,396.00 | 6,980.00 | 16,233 |
| 2023-08-01 | 1,406.00 | 1,430.00 | 1,402.00 | 1,415.00 | 7,075.00 | 15,792 |
| 2023-07-31 | 1,391.00 | 1,430.00 | 1,370.00 | 1,406.00 | 7,030.00 | 11,941 |
| 2023-07-28 | 1,301.00 | 1,428.00 | 1,301.00 | 1,384.00 | 6,920.00 | 45,092 |
| 2023-07-27 | 1,280.00 | 1,358.00 | 1,280.00 | 1,325.00 | 6,625.00 | 37,987 |
| 2023-07-26 | 1,349.00 | 1,379.00 | 1,215.00 | 1,320.00 | 6,600.00 | 61,130 |
| 2023-07-25 | 1,392.00 | 1,460.00 | 1,344.00 | 1,368.00 | 6,840.00 | 40,287 |
| 2023-07-24 | 1,452.00 | 1,452.00 | 1,388.00 | 1,398.00 | 6,990.00 | 41,563 |
| 2023-07-21 | 1,473.00 | 1,483.00 | 1,454.00 | 1,455.00 | 7,275.00 | 20,846 |
| 2023-07-20 | 1,464.00 | 1,497.00 | 1,464.00 | 1,488.00 | 7,440.00 | 17,341 |
| 2023-07-19 | 1,505.00 | 1,524.00 | 1,492.00 | 1,506.00 | 7,530.00 | 12,118 |
| 2023-07-18 | 1,518.00 | 1,547.00 | 1,502.00 | 1,508.00 | 7,540.00 | 17,931 |
| 2023-07-17 | 1,503.00 | 1,536.00 | 1,480.00 | 1,533.00 | 7,665.00 | 18,981 |
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.