Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 2,355.00 | 2,370.00 | 2,230.00 | 2,290.00 | 11,450.00 | 199,875 |
| 2023-04-14 | 2,375.00 | 2,375.00 | 2,285.00 | 2,330.00 | 11,650.00 | 156,820 |
| 2023-04-13 | 2,340.00 | 2,450.00 | 2,250.00 | 2,310.00 | 11,550.00 | 380,693 |
| 2023-04-12 | 2,135.00 | 2,380.00 | 2,070.00 | 2,345.00 | 11,725.00 | 784,672 |
| 2023-04-11 | 2,030.00 | 2,185.00 | 2,030.00 | 2,145.00 | 10,725.00 | 647,018 |
| 2023-04-10 | 1,866.00 | 2,090.00 | 1,823.00 | 2,025.00 | 10,125.00 | 1,320,285 |
| 2023-04-07 | 1,799.00 | 1,886.00 | 1,788.00 | 1,852.00 | 9,260.00 | 117,948 |
| 2023-04-06 | 1,810.00 | 1,854.00 | 1,765.00 | 1,809.00 | 9,045.00 | 101,560 |
| 2023-04-05 | 1,775.00 | 1,833.00 | 1,770.00 | 1,823.00 | 9,115.00 | 69,999 |
| 2023-04-04 | 1,784.00 | 1,810.00 | 1,750.00 | 1,775.00 | 8,875.00 | 68,754 |
| 2023-04-03 | 1,819.00 | 1,819.00 | 1,680.00 | 1,802.00 | 9,010.00 | 109,590 |
| 2023-03-31 | 1,865.00 | 1,880.00 | 1,811.00 | 1,826.00 | 9,130.00 | 90,373 |
| 2023-03-30 | 1,873.00 | 1,930.00 | 1,843.00 | 1,865.00 | 9,325.00 | 185,948 |
| 2023-03-29 | 1,885.00 | 1,895.00 | 1,831.00 | 1,869.00 | 9,345.00 | 127,197 |
| 2023-03-28 | 1,832.00 | 1,889.00 | 1,800.00 | 1,864.00 | 9,320.00 | 103,318 |
| 2023-03-27 | 1,886.00 | 1,897.00 | 1,796.00 | 1,830.00 | 9,150.00 | 110,389 |
| 2023-03-24 | 1,809.00 | 1,901.00 | 1,801.00 | 1,870.00 | 9,350.00 | 312,367 |
| 2023-03-23 | 1,810.00 | 1,845.00 | 1,762.00 | 1,797.00 | 8,985.00 | 150,705 |
| 2023-03-22 | 1,833.00 | 1,834.00 | 1,736.00 | 1,824.00 | 9,120.00 | 88,247 |
| 2023-03-21 | 1,898.00 | 1,903.00 | 1,790.00 | 1,790.00 | 8,950.00 | 218,883 |
| 2023-03-20 | 1,825.00 | 1,911.00 | 1,785.00 | 1,903.00 | 9,515.00 | 331,189 |
| 2023-03-17 | 1,730.00 | 1,875.00 | 1,728.00 | 1,823.00 | 9,115.00 | 681,627 |
| 2023-03-16 | 1,707.00 | 1,815.00 | 1,630.00 | 1,711.00 | 8,555.00 | 508,079 |
| 2023-03-15 | 1,631.00 | 1,780.00 | 1,621.00 | 1,695.00 | 8,475.00 | 398,144 |
| 2023-03-14 | 1,660.00 | 1,691.00 | 1,603.00 | 1,613.00 | 8,065.00 | 91,851 |
| 2023-03-13 | 1,760.00 | 1,790.00 | 1,625.00 | 1,692.00 | 8,460.00 | 172,337 |
| 2023-03-10 | 1,677.00 | 1,785.00 | 1,668.00 | 1,738.00 | 8,690.00 | 224,481 |
| 2023-03-09 | 1,749.00 | 1,767.00 | 1,691.00 | 1,702.00 | 8,510.00 | 154,080 |
| 2023-03-08 | 1,830.00 | 1,856.00 | 1,751.00 | 1,767.00 | 8,835.00 | 174,584 |
| 2023-03-07 | 1,831.00 | 1,837.00 | 1,780.00 | 1,814.00 | 9,070.00 | 222,199 |
| 2023-03-06 | 1,783.00 | 1,835.00 | 1,756.00 | 1,815.00 | 9,075.00 | 329,248 |
| 2023-03-03 | 1,730.00 | 1,766.00 | 1,716.00 | 1,765.00 | 8,825.00 | 124,858 |
| 2023-03-02 | 1,788.00 | 1,800.00 | 1,727.00 | 1,727.00 | 8,635.00 | 237,013 |
| 2023-02-28 | 1,729.00 | 1,790.00 | 1,729.00 | 1,747.00 | 8,735.00 | 187,087 |
| 2023-02-27 | 1,770.00 | 1,774.00 | 1,731.00 | 1,738.00 | 8,690.00 | 188,288 |
| 2023-02-24 | 1,853.00 | 1,867.00 | 1,777.00 | 1,780.00 | 8,900.00 | 433,491 |
| 2023-02-23 | 1,840.00 | 1,896.00 | 1,829.00 | 1,860.00 | 9,300.00 | 842,333 |
| 2023-02-22 | 2,020.00 | 2,020.00 | 1,850.00 | 1,871.00 | 9,355.00 | 1,880,665 |
| 2023-02-21 | 1,612.00 | 2,005.00 | 1,584.00 | 2,005.00 | 10,025.00 | 7,171,744 |
| 2023-02-20 | 1,565.00 | 1,565.00 | 1,510.00 | 1,545.00 | 7,725.00 | 40,530 |
| 2023-02-17 | 1,603.00 | 1,604.00 | 1,559.00 | 1,559.00 | 7,795.00 | 78,442 |
| 2023-02-16 | 1,598.00 | 1,644.00 | 1,582.00 | 1,617.00 | 8,085.00 | 115,567 |
| 2023-02-15 | 1,608.00 | 1,768.00 | 1,586.00 | 1,599.00 | 7,995.00 | 1,127,658 |
| 2023-02-14 | 1,540.00 | 1,628.00 | 1,500.00 | 1,607.00 | 8,035.00 | 186,406 |
| 2023-02-13 | 1,552.00 | 1,552.00 | 1,491.00 | 1,498.00 | 7,490.00 | 46,727 |
| 2023-02-10 | 1,628.00 | 1,628.00 | 1,541.00 | 1,543.00 | 7,715.00 | 67,960 |
| 2023-02-09 | 1,639.00 | 1,640.00 | 1,598.00 | 1,628.00 | 8,140.00 | 34,313 |
| 2023-02-08 | 1,617.00 | 1,666.00 | 1,590.00 | 1,640.00 | 8,200.00 | 85,733 |
| 2023-02-07 | 1,609.00 | 1,620.00 | 1,582.00 | 1,595.00 | 7,975.00 | 39,610 |
| 2023-02-06 | 1,584.00 | 1,630.00 | 1,575.00 | 1,606.00 | 8,030.00 | 63,918 |
| 2023-02-03 | 1,586.00 | 1,588.00 | 1,567.00 | 1,583.00 | 7,915.00 | 25,415 |
| 2023-02-02 | 1,560.00 | 1,588.00 | 1,560.00 | 1,586.00 | 7,930.00 | 55,945 |
| 2023-02-01 | 1,560.00 | 1,585.00 | 1,540.00 | 1,554.00 | 7,770.00 | 38,542 |
| 2023-01-31 | 1,550.00 | 1,587.00 | 1,546.00 | 1,563.00 | 7,815.00 | 32,020 |
| 2023-01-30 | 1,549.00 | 1,580.00 | 1,536.00 | 1,569.00 | 7,845.00 | 46,498 |
| 2023-01-27 | 1,554.00 | 1,580.00 | 1,542.00 | 1,553.00 | 7,765.00 | 38,890 |
| 2023-01-26 | 1,534.00 | 1,575.00 | 1,534.00 | 1,552.00 | 7,760.00 | 42,449 |
| 2023-01-25 | 1,525.00 | 1,552.00 | 1,525.00 | 1,549.00 | 7,745.00 | 37,109 |
| 2023-01-20 | 1,515.00 | 1,540.00 | 1,515.00 | 1,525.00 | 7,625.00 | 18,151 |
| 2023-01-19 | 1,535.00 | 1,550.00 | 1,520.00 | 1,530.00 | 7,650.00 | 16,017 |
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.