Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,895.00 | 1,930.00 | 1,850.00 | 1,895.00 | 9,475.00 | 52,996 |
| 2022-10-24 | 1,855.00 | 1,910.00 | 1,855.00 | 1,895.00 | 9,475.00 | 55,614 |
| 2022-10-21 | 1,895.00 | 1,895.00 | 1,815.00 | 1,815.00 | 9,075.00 | 52,702 |
| 2022-10-20 | 1,915.00 | 1,940.00 | 1,855.00 | 1,895.00 | 9,475.00 | 48,999 |
| 2022-10-19 | 1,925.00 | 1,990.00 | 1,905.00 | 1,925.00 | 9,625.00 | 84,588 |
| 2022-10-18 | 1,890.00 | 1,970.00 | 1,870.00 | 1,925.00 | 9,625.00 | 95,549 |
| 2022-10-17 | 1,735.00 | 1,955.00 | 1,725.00 | 1,870.00 | 9,350.00 | 270,002 |
| 2022-10-14 | 1,755.00 | 1,810.00 | 1,740.00 | 1,795.00 | 8,975.00 | 151,405 |
| 2022-10-13 | 1,950.00 | 1,970.00 | 1,705.00 | 1,720.00 | 8,600.00 | 219,821 |
| 2022-10-12 | 2,085.00 | 2,100.00 | 1,950.00 | 1,950.00 | 9,750.00 | 227,140 |
| 2022-10-11 | 2,250.00 | 2,275.00 | 2,080.00 | 2,100.00 | 10,500.00 | 183,301 |
| 2022-10-07 | 2,305.00 | 2,385.00 | 2,280.00 | 2,305.00 | 11,525.00 | 201,656 |
| 2022-10-06 | 2,235.00 | 2,370.00 | 2,235.00 | 2,340.00 | 11,700.00 | 437,141 |
| 2022-10-05 | 2,305.00 | 2,310.00 | 2,220.00 | 2,230.00 | 11,150.00 | 303,638 |
| 2022-10-04 | 2,075.00 | 2,420.00 | 2,070.00 | 2,250.00 | 11,250.00 | 2,312,284 |
| 2022-09-30 | 2,160.00 | 2,250.00 | 2,025.00 | 2,035.00 | 10,175.00 | 468,795 |
| 2022-09-29 | 2,180.00 | 2,530.00 | 2,140.00 | 2,210.00 | 11,050.00 | 2,034,010 |
| 2022-09-28 | 3,000.00 | 3,000.00 | 2,215.00 | 2,215.00 | 11,075.00 | 3,108,846 |
| 2022-09-27 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 13,450.00 | 299,544 |
| 2022-09-26 | 2,160.00 | 2,180.00 | 2,070.00 | 2,070.00 | 10,350.00 | 78,481 |
| 2022-09-23 | 2,225.00 | 2,325.00 | 2,180.00 | 2,220.00 | 11,100.00 | 87,081 |
| 2022-09-22 | 2,190.00 | 2,260.00 | 2,125.00 | 2,255.00 | 11,275.00 | 57,334 |
| 2022-09-21 | 2,240.00 | 2,275.00 | 2,210.00 | 2,225.00 | 11,125.00 | 32,127 |
| 2022-09-20 | 2,230.00 | 2,355.00 | 2,230.00 | 2,260.00 | 11,300.00 | 52,380 |
| 2022-09-19 | 2,340.00 | 2,395.00 | 2,210.00 | 2,235.00 | 11,175.00 | 74,045 |
| 2022-09-16 | 2,370.00 | 2,400.00 | 2,330.00 | 2,345.00 | 11,725.00 | 35,973 |
| 2022-09-15 | 2,440.00 | 2,470.00 | 2,390.00 | 2,390.00 | 11,950.00 | 58,543 |
| 2022-09-14 | 2,315.00 | 2,445.00 | 2,315.00 | 2,435.00 | 12,175.00 | 40,999 |
| 2022-09-13 | 2,395.00 | 2,440.00 | 2,370.00 | 2,435.00 | 12,175.00 | 95,966 |
| 2022-09-08 | 2,385.00 | 2,425.00 | 2,355.00 | 2,355.00 | 11,775.00 | 68,036 |
| 2022-09-07 | 2,500.00 | 2,650.00 | 2,355.00 | 2,355.00 | 11,775.00 | 793,056 |
| 2022-09-06 | 2,415.00 | 2,505.00 | 2,415.00 | 2,500.00 | 12,500.00 | 36,488 |
| 2022-09-05 | 2,435.00 | 2,495.00 | 2,415.00 | 2,445.00 | 12,225.00 | 32,543 |
| 2022-09-02 | 2,460.00 | 2,505.00 | 2,440.00 | 2,475.00 | 12,375.00 | 33,705 |
| 2022-09-01 | 2,450.00 | 2,530.00 | 2,445.00 | 2,445.00 | 12,225.00 | 68,036 |
| 2022-08-31 | 2,370.00 | 2,570.00 | 2,365.00 | 2,460.00 | 12,300.00 | 96,966 |
| 2022-08-30 | 2,350.00 | 2,450.00 | 2,350.00 | 2,400.00 | 12,000.00 | 33,359 |
| 2022-08-29 | 2,310.00 | 2,370.00 | 2,300.00 | 2,365.00 | 11,825.00 | 35,781 |
| 2022-08-26 | 2,435.00 | 2,470.00 | 2,420.00 | 2,425.00 | 12,125.00 | 24,393 |
| 2022-08-25 | 2,360.00 | 2,450.00 | 2,355.00 | 2,430.00 | 12,150.00 | 40,551 |
| 2022-08-24 | 2,300.00 | 2,410.00 | 2,300.00 | 2,350.00 | 11,750.00 | 34,783 |
| 2022-08-23 | 2,330.00 | 2,350.00 | 2,295.00 | 2,295.00 | 11,475.00 | 52,672 |
| 2022-08-22 | 2,375.00 | 2,410.00 | 2,350.00 | 2,360.00 | 11,800.00 | 39,151 |
| 2022-08-19 | 2,480.00 | 2,505.00 | 2,440.00 | 2,440.00 | 12,200.00 | 45,662 |
| 2022-08-18 | 2,450.00 | 2,595.00 | 2,420.00 | 2,500.00 | 12,500.00 | 104,311 |
| 2022-08-17 | 2,530.00 | 2,565.00 | 2,470.00 | 2,470.00 | 12,350.00 | 82,865 |
| 2022-08-16 | 2,620.00 | 2,625.00 | 2,550.00 | 2,555.00 | 12,775.00 | 65,344 |
| 2022-08-12 | 2,645.00 | 2,655.00 | 2,560.00 | 2,615.00 | 13,075.00 | 78,911 |
| 2022-08-11 | 2,650.00 | 2,710.00 | 2,620.00 | 2,640.00 | 13,200.00 | 174,579 |
| 2022-08-10 | 2,690.00 | 2,695.00 | 2,620.00 | 2,620.00 | 13,100.00 | 99,174 |
| 2022-08-09 | 2,625.00 | 2,760.00 | 2,620.00 | 2,690.00 | 13,450.00 | 286,947 |
| 2022-08-08 | 2,615.00 | 2,735.00 | 2,615.00 | 2,660.00 | 13,300.00 | 134,901 |
| 2022-08-05 | 2,685.00 | 2,690.00 | 2,630.00 | 2,630.00 | 13,150.00 | 103,037 |
| 2022-08-04 | 2,650.00 | 2,725.00 | 2,635.00 | 2,705.00 | 13,525.00 | 202,657 |
| 2022-08-03 | 2,530.00 | 2,780.00 | 2,530.00 | 2,670.00 | 13,350.00 | 1,233,601 |
| 2022-08-02 | 2,510.00 | 2,610.00 | 2,510.00 | 2,550.00 | 12,750.00 | 185,424 |
| 2022-08-01 | 2,505.00 | 2,550.00 | 2,475.00 | 2,525.00 | 12,625.00 | 81,760 |
| 2022-07-29 | 2,510.00 | 2,555.00 | 2,490.00 | 2,500.00 | 12,500.00 | 87,113 |
| 2022-07-28 | 2,550.00 | 2,550.00 | 2,490.00 | 2,500.00 | 12,500.00 | 47,964 |
| 2022-07-27 | 2,465.00 | 2,540.00 | 2,440.00 | 2,520.00 | 12,600.00 | 88,820 |
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.