Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,550.00 | 1,605.00 | 1,510.00 | 1,535.00 | 7,675.00 | 118,307 |
| 2023-01-17 | 1,540.00 | 1,560.00 | 1,525.00 | 1,535.00 | 7,675.00 | 41,690 |
| 2023-01-16 | 1,535.00 | 1,600.00 | 1,535.00 | 1,545.00 | 7,725.00 | 123,057 |
| 2023-01-13 | 1,515.00 | 1,570.00 | 1,510.00 | 1,525.00 | 7,625.00 | 63,980 |
| 2023-01-12 | 1,545.00 | 1,695.00 | 1,520.00 | 1,525.00 | 7,625.00 | 632,000 |
| 2023-01-11 | 1,525.00 | 1,555.00 | 1,520.00 | 1,545.00 | 7,725.00 | 46,069 |
| 2023-01-10 | 1,510.00 | 1,650.00 | 1,505.00 | 1,515.00 | 7,575.00 | 424,231 |
| 2023-01-09 | 1,480.00 | 1,520.00 | 1,480.00 | 1,510.00 | 7,550.00 | 47,510 |
| 2023-01-06 | 1,415.00 | 1,505.00 | 1,415.00 | 1,460.00 | 7,300.00 | 102,052 |
| 2023-01-05 | 1,480.00 | 1,480.00 | 1,430.00 | 1,440.00 | 7,200.00 | 32,702 |
| 2023-01-04 | 1,400.00 | 1,475.00 | 1,380.00 | 1,465.00 | 7,325.00 | 73,534 |
| 2023-01-03 | 1,315.00 | 1,445.00 | 1,295.00 | 1,410.00 | 7,050.00 | 232,335 |
| 2023-01-02 | 1,320.00 | 1,375.00 | 1,320.00 | 1,330.00 | 6,650.00 | 54,008 |
| 2022-12-29 | 1,380.00 | 1,390.00 | 1,330.00 | 1,340.00 | 6,700.00 | 72,111 |
| 2022-12-28 | 1,430.00 | 1,435.00 | 1,395.00 | 1,400.00 | 7,000.00 | 34,466 |
| 2022-12-27 | 1,445.00 | 1,475.00 | 1,420.00 | 1,430.00 | 7,150.00 | 62,310 |
| 2022-12-26 | 1,470.00 | 1,490.00 | 1,400.00 | 1,465.00 | 7,325.00 | 155,767 |
| 2022-12-23 | 1,580.00 | 1,580.00 | 1,495.00 | 1,495.00 | 7,475.00 | 97,386 |
| 2022-12-22 | 1,600.00 | 1,625.00 | 1,585.00 | 1,585.00 | 7,925.00 | 31,276 |
| 2022-12-21 | 1,650.00 | 1,665.00 | 1,585.00 | 1,585.00 | 7,925.00 | 66,929 |
| 2022-12-20 | 1,690.00 | 1,700.00 | 1,615.00 | 1,650.00 | 8,250.00 | 92,105 |
| 2022-12-19 | 1,770.00 | 1,790.00 | 1,675.00 | 1,720.00 | 8,600.00 | 226,914 |
| 2022-12-16 | 1,795.00 | 1,945.00 | 1,775.00 | 1,885.00 | 9,425.00 | 425,301 |
| 2022-12-15 | 1,745.00 | 1,890.00 | 1,735.00 | 1,830.00 | 9,150.00 | 344,196 |
| 2022-12-14 | 1,685.00 | 1,795.00 | 1,685.00 | 1,745.00 | 8,725.00 | 88,253 |
| 2022-12-13 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 8,425.00 | 29,422 |
| 2022-12-12 | 1,645.00 | 1,690.00 | 1,640.00 | 1,690.00 | 8,450.00 | 18,666 |
| 2022-12-09 | 1,650.00 | 1,680.00 | 1,640.00 | 1,660.00 | 8,300.00 | 21,191 |
| 2022-12-08 | 1,690.00 | 1,705.00 | 1,645.00 | 1,650.00 | 8,250.00 | 44,142 |
| 2022-12-07 | 1,720.00 | 1,720.00 | 1,680.00 | 1,705.00 | 8,525.00 | 36,484 |
| 2022-12-06 | 1,725.00 | 1,735.00 | 1,695.00 | 1,730.00 | 8,650.00 | 33,486 |
| 2022-12-05 | 1,730.00 | 1,765.00 | 1,730.00 | 1,740.00 | 8,700.00 | 25,223 |
| 2022-12-02 | 1,735.00 | 1,830.00 | 1,715.00 | 1,730.00 | 8,650.00 | 116,955 |
| 2022-12-01 | 1,715.00 | 1,745.00 | 1,695.00 | 1,730.00 | 8,650.00 | 42,886 |
| 2022-11-30 | 1,685.00 | 1,715.00 | 1,675.00 | 1,690.00 | 8,450.00 | 18,783 |
| 2022-11-29 | 1,660.00 | 1,715.00 | 1,645.00 | 1,690.00 | 8,450.00 | 40,164 |
| 2022-11-28 | 1,730.00 | 1,745.00 | 1,670.00 | 1,675.00 | 8,375.00 | 45,208 |
| 2022-11-25 | 1,750.00 | 1,750.00 | 1,700.00 | 1,710.00 | 8,550.00 | 42,843 |
| 2022-11-24 | 1,765.00 | 1,860.00 | 1,670.00 | 1,750.00 | 8,750.00 | 525,487 |
| 2022-11-23 | 1,620.00 | 1,650.00 | 1,615.00 | 1,645.00 | 8,225.00 | 25,719 |
| 2022-11-22 | 1,630.00 | 1,640.00 | 1,600.00 | 1,605.00 | 8,025.00 | 26,651 |
| 2022-11-21 | 1,695.00 | 1,710.00 | 1,630.00 | 1,640.00 | 8,200.00 | 39,221 |
| 2022-11-18 | 1,715.00 | 1,740.00 | 1,690.00 | 1,695.00 | 8,475.00 | 37,319 |
| 2022-11-17 | 1,740.00 | 1,755.00 | 1,710.00 | 1,715.00 | 8,575.00 | 25,244 |
| 2022-11-16 | 1,720.00 | 1,775.00 | 1,710.00 | 1,755.00 | 8,775.00 | 45,915 |
| 2022-11-15 | 1,700.00 | 1,745.00 | 1,700.00 | 1,735.00 | 8,675.00 | 44,618 |
| 2022-11-14 | 1,700.00 | 1,735.00 | 1,690.00 | 1,710.00 | 8,550.00 | 48,587 |
| 2022-11-11 | 1,730.00 | 1,735.00 | 1,690.00 | 1,690.00 | 8,450.00 | 80,825 |
| 2022-11-10 | 1,675.00 | 1,695.00 | 1,630.00 | 1,680.00 | 8,400.00 | 28,092 |
| 2022-11-09 | 1,695.00 | 1,775.00 | 1,670.00 | 1,680.00 | 8,400.00 | 121,532 |
| 2022-11-08 | 1,650.00 | 1,705.00 | 1,650.00 | 1,695.00 | 8,475.00 | 61,675 |
| 2022-11-07 | 1,585.00 | 1,660.00 | 1,585.00 | 1,655.00 | 8,275.00 | 72,810 |
| 2022-11-04 | 1,600.00 | 1,620.00 | 1,550.00 | 1,590.00 | 7,950.00 | 71,693 |
| 2022-11-03 | 1,585.00 | 1,620.00 | 1,575.00 | 1,620.00 | 8,100.00 | 33,231 |
| 2022-11-02 | 1,660.00 | 1,700.00 | 1,620.00 | 1,630.00 | 8,150.00 | 104,116 |
| 2022-11-01 | 1,695.00 | 1,695.00 | 1,620.00 | 1,670.00 | 8,350.00 | 74,922 |
| 2022-10-31 | 1,710.00 | 1,720.00 | 1,625.00 | 1,690.00 | 8,450.00 | 133,160 |
| 2022-10-28 | 1,855.00 | 1,855.00 | 1,670.00 | 1,680.00 | 8,400.00 | 203,896 |
| 2022-10-27 | 1,870.00 | 1,910.00 | 1,860.00 | 1,860.00 | 9,300.00 | 53,937 |
| 2022-10-26 | 1,905.00 | 1,915.00 | 1,850.00 | 1,855.00 | 9,275.00 | 36,952 |
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.