Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,513.00 | 1,525.00 | 1,495.00 | 1,503.00 | 7,515.00 | 15,365 |
| 2023-07-13 | 1,515.00 | 1,534.00 | 1,512.00 | 1,513.00 | 7,565.00 | 16,520 |
| 2023-07-12 | 1,509.00 | 1,518.00 | 1,502.00 | 1,518.00 | 7,590.00 | 10,183 |
| 2023-07-11 | 1,498.00 | 1,524.00 | 1,496.00 | 1,505.00 | 7,525.00 | 20,859 |
| 2023-07-10 | 1,540.00 | 1,540.00 | 1,495.00 | 1,496.00 | 7,480.00 | 34,983 |
| 2023-07-07 | 1,585.00 | 1,620.00 | 1,524.00 | 1,530.00 | 7,650.00 | 48,566 |
| 2023-07-06 | 1,609.00 | 1,769.00 | 1,589.00 | 1,591.00 | 7,955.00 | 332,200 |
| 2023-07-05 | 1,615.00 | 1,649.00 | 1,593.00 | 1,609.00 | 8,045.00 | 26,814 |
| 2023-07-04 | 1,645.00 | 1,654.00 | 1,591.00 | 1,611.00 | 8,055.00 | 21,866 |
| 2023-07-03 | 1,595.00 | 1,668.00 | 1,595.00 | 1,644.00 | 8,220.00 | 15,552 |
| 2023-06-30 | 1,600.00 | 1,605.00 | 1,549.00 | 1,587.00 | 7,935.00 | 35,427 |
| 2023-06-29 | 1,626.00 | 1,630.00 | 1,570.00 | 1,600.00 | 8,000.00 | 33,692 |
| 2023-06-28 | 1,628.00 | 1,644.00 | 1,620.00 | 1,624.00 | 8,120.00 | 27,396 |
| 2023-06-27 | 1,635.00 | 1,635.00 | 1,610.00 | 1,628.00 | 8,140.00 | 18,823 |
| 2023-06-26 | 1,650.00 | 1,672.00 | 1,620.00 | 1,624.00 | 8,120.00 | 28,663 |
| 2023-06-23 | 1,721.00 | 1,739.00 | 1,671.00 | 1,674.00 | 8,370.00 | 54,511 |
| 2023-06-22 | 1,730.00 | 1,784.00 | 1,730.00 | 1,731.00 | 8,655.00 | 17,302 |
| 2023-06-21 | 1,786.00 | 1,808.00 | 1,754.00 | 1,754.00 | 8,770.00 | 38,017 |
| 2023-06-20 | 1,753.00 | 1,787.00 | 1,752.00 | 1,786.00 | 8,930.00 | 51,689 |
| 2023-06-19 | 1,752.00 | 1,767.00 | 1,737.00 | 1,753.00 | 8,765.00 | 15,762 |
| 2023-06-16 | 1,720.00 | 1,819.00 | 1,716.00 | 1,754.00 | 8,770.00 | 48,679 |
| 2023-06-15 | 1,724.00 | 1,760.00 | 1,707.00 | 1,718.00 | 8,590.00 | 37,086 |
| 2023-06-14 | 1,789.00 | 1,789.00 | 1,718.00 | 1,724.00 | 8,620.00 | 61,024 |
| 2023-06-13 | 1,772.00 | 1,790.00 | 1,772.00 | 1,783.00 | 8,915.00 | 33,026 |
| 2023-06-12 | 1,775.00 | 1,775.00 | 1,751.00 | 1,768.00 | 8,840.00 | 33,432 |
| 2023-06-09 | 1,785.00 | 1,797.00 | 1,769.00 | 1,775.00 | 8,875.00 | 31,643 |
| 2023-06-08 | 1,746.00 | 1,878.00 | 1,725.00 | 1,780.00 | 8,900.00 | 133,349 |
| 2023-06-07 | 1,761.00 | 1,765.00 | 1,745.00 | 1,759.00 | 8,795.00 | 47,175 |
| 2023-06-05 | 1,729.00 | 1,767.00 | 1,721.00 | 1,760.00 | 8,800.00 | 33,575 |
| 2023-06-02 | 1,752.00 | 1,768.00 | 1,715.00 | 1,728.00 | 8,640.00 | 41,974 |
| 2023-06-01 | 1,785.00 | 1,785.00 | 1,710.00 | 1,743.00 | 8,715.00 | 97,147 |
| 2023-05-31 | 1,782.00 | 1,822.00 | 1,762.00 | 1,785.00 | 8,925.00 | 41,542 |
| 2023-05-30 | 1,730.00 | 1,819.00 | 1,719.00 | 1,788.00 | 8,940.00 | 105,686 |
| 2023-05-26 | 1,710.00 | 1,780.00 | 1,695.00 | 1,714.00 | 8,570.00 | 60,173 |
| 2023-05-25 | 1,774.00 | 1,808.00 | 1,702.00 | 1,710.00 | 8,550.00 | 87,343 |
| 2023-05-24 | 1,798.00 | 1,810.00 | 1,753.00 | 1,768.00 | 8,840.00 | 51,194 |
| 2023-05-23 | 1,847.00 | 1,863.00 | 1,785.00 | 1,808.00 | 9,040.00 | 83,386 |
| 2023-05-22 | 1,893.00 | 1,900.00 | 1,830.00 | 1,845.00 | 9,225.00 | 45,533 |
| 2023-05-19 | 1,813.00 | 1,900.00 | 1,813.00 | 1,870.00 | 9,350.00 | 72,833 |
| 2023-05-18 | 1,781.00 | 1,816.00 | 1,781.00 | 1,812.00 | 9,060.00 | 35,650 |
| 2023-05-17 | 1,755.00 | 1,808.00 | 1,730.00 | 1,778.00 | 8,890.00 | 50,674 |
| 2023-05-16 | 1,771.00 | 1,840.00 | 1,751.00 | 1,778.00 | 8,890.00 | 60,010 |
| 2023-05-15 | 1,795.00 | 1,800.00 | 1,724.00 | 1,779.00 | 8,895.00 | 83,803 |
| 2023-05-12 | 1,813.00 | 1,831.00 | 1,793.00 | 1,800.00 | 9,000.00 | 60,654 |
| 2023-05-11 | 1,860.00 | 1,898.00 | 1,813.00 | 1,813.00 | 9,065.00 | 53,392 |
| 2023-05-10 | 1,800.00 | 1,931.00 | 1,800.00 | 1,807.00 | 9,035.00 | 231,718 |
| 2023-05-09 | 1,937.00 | 2,025.00 | 1,822.00 | 1,843.00 | 9,215.00 | 145,069 |
| 2023-05-08 | 1,941.00 | 1,990.00 | 1,908.00 | 1,918.00 | 9,590.00 | 91,364 |
| 2023-05-04 | 1,877.00 | 2,005.00 | 1,831.00 | 1,920.00 | 9,600.00 | 400,115 |
| 2023-05-03 | 2,240.00 | 2,250.00 | 1,865.00 | 1,883.00 | 9,415.00 | 1,148,891 |
| 2023-05-02 | 2,250.00 | 2,425.00 | 2,250.00 | 2,290.00 | 11,450.00 | 197,315 |
| 2023-04-28 | 2,240.00 | 2,360.00 | 2,210.00 | 2,255.00 | 11,275.00 | 166,694 |
| 2023-04-27 | 2,340.00 | 2,375.00 | 2,165.00 | 2,240.00 | 11,200.00 | 137,773 |
| 2023-04-26 | 2,285.00 | 2,480.00 | 2,205.00 | 2,340.00 | 11,700.00 | 432,323 |
| 2023-04-25 | 2,285.00 | 2,640.00 | 2,085.00 | 2,305.00 | 11,525.00 | 1,841,572 |
| 2023-04-24 | 2,180.00 | 2,260.00 | 2,070.00 | 2,250.00 | 11,250.00 | 174,170 |
| 2023-04-21 | 2,080.00 | 2,175.00 | 2,030.00 | 2,140.00 | 10,700.00 | 110,859 |
| 2023-04-20 | 2,265.00 | 2,290.00 | 2,100.00 | 2,130.00 | 10,650.00 | 294,296 |
| 2023-04-19 | 2,175.00 | 2,390.00 | 2,150.00 | 2,305.00 | 11,525.00 | 233,367 |
| 2023-04-18 | 2,290.00 | 2,290.00 | 2,100.00 | 2,170.00 | 10,850.00 | 235,906 |
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.