Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 2,410.00 | 2,545.00 | 2,405.00 | 2,465.00 | 12,325.00 | 236,331 |
| 2022-07-25 | 2,405.00 | 2,580.00 | 2,385.00 | 2,425.00 | 12,125.00 | 292,722 |
| 2022-07-22 | 2,465.00 | 2,475.00 | 2,385.00 | 2,400.00 | 12,000.00 | 38,333 |
| 2022-07-21 | 2,410.00 | 2,455.00 | 2,395.00 | 2,445.00 | 12,225.00 | 56,768 |
| 2022-07-20 | 2,425.00 | 2,460.00 | 2,395.00 | 2,405.00 | 12,025.00 | 73,828 |
| 2022-07-19 | 2,370.00 | 2,415.00 | 2,345.00 | 2,400.00 | 12,000.00 | 52,227 |
| 2022-07-18 | 2,375.00 | 2,395.00 | 2,345.00 | 2,375.00 | 11,875.00 | 44,797 |
| 2022-07-15 | 2,300.00 | 2,390.00 | 2,265.00 | 2,345.00 | 11,725.00 | 83,655 |
| 2022-07-14 | 2,245.00 | 2,315.00 | 2,225.00 | 2,285.00 | 11,425.00 | 45,128 |
| 2022-07-13 | 2,240.00 | 2,415.00 | 2,160.00 | 2,250.00 | 11,250.00 | 126,170 |
| 2022-07-12 | 2,335.00 | 2,335.00 | 2,220.00 | 2,255.00 | 11,275.00 | 47,194 |
| 2022-07-11 | 2,345.00 | 2,360.00 | 2,315.00 | 2,345.00 | 11,725.00 | 27,855 |
| 2022-07-08 | 2,345.00 | 2,375.00 | 2,285.00 | 2,320.00 | 11,600.00 | 50,143 |
| 2022-07-07 | 2,290.00 | 2,355.00 | 2,290.00 | 2,320.00 | 11,600.00 | 69,034 |
| 2022-07-06 | 2,290.00 | 2,325.00 | 2,250.00 | 2,285.00 | 11,425.00 | 53,628 |
| 2022-07-05 | 2,170.00 | 2,380.00 | 2,165.00 | 2,290.00 | 11,450.00 | 156,452 |
| 2022-07-04 | 2,215.00 | 2,250.00 | 2,100.00 | 2,150.00 | 10,750.00 | 106,798 |
| 2022-07-01 | 2,280.00 | 2,450.00 | 2,180.00 | 2,225.00 | 11,125.00 | 104,944 |
| 2022-06-30 | 2,390.00 | 2,410.00 | 2,255.00 | 2,285.00 | 11,425.00 | 69,428 |
| 2022-06-29 | 2,350.00 | 2,445.00 | 2,305.00 | 2,405.00 | 12,025.00 | 79,627 |
| 2022-06-28 | 2,360.00 | 2,420.00 | 2,325.00 | 2,400.00 | 12,000.00 | 75,713 |
| 2022-06-27 | 2,260.00 | 2,380.00 | 2,260.00 | 2,355.00 | 11,775.00 | 86,194 |
| 2022-06-24 | 2,150.00 | 2,260.00 | 2,060.00 | 2,250.00 | 11,250.00 | 107,516 |
| 2022-06-23 | 2,255.00 | 2,430.00 | 2,150.00 | 2,150.00 | 10,750.00 | 455,622 |
| 2022-06-22 | 2,540.00 | 2,570.00 | 2,295.00 | 2,295.00 | 11,475.00 | 200,122 |
| 2022-06-21 | 2,470.00 | 2,745.00 | 2,435.00 | 2,540.00 | 12,700.00 | 690,603 |
| 2022-06-20 | 2,660.00 | 2,675.00 | 2,425.00 | 2,480.00 | 12,400.00 | 142,775 |
| 2022-06-17 | 2,590.00 | 2,660.00 | 2,555.00 | 2,640.00 | 13,200.00 | 120,431 |
| 2022-06-16 | 2,705.00 | 2,795.00 | 2,655.00 | 2,665.00 | 13,325.00 | 234,442 |
| 2022-06-15 | 2,695.00 | 2,755.00 | 2,610.00 | 2,650.00 | 13,250.00 | 332,219 |
| 2022-06-14 | 2,760.00 | 2,830.00 | 2,650.00 | 2,720.00 | 13,600.00 | 426,453 |
| 2022-06-13 | 3,125.00 | 3,125.00 | 2,860.00 | 2,860.00 | 14,300.00 | 524,250 |
| 2022-06-10 | 3,195.00 | 3,250.00 | 3,125.00 | 3,135.00 | 15,675.00 | 544,729 |
| 2022-06-09 | 3,025.00 | 3,460.00 | 2,985.00 | 3,255.00 | 16,275.00 | 4,679,908 |
| 2022-06-08 | 3,100.00 | 3,110.00 | 3,010.00 | 3,025.00 | 15,125.00 | 280,654 |
| 2022-06-07 | 2,910.00 | 3,065.00 | 2,875.00 | 3,055.00 | 15,275.00 | 532,580 |
| 2022-06-03 | 2,950.00 | 2,975.00 | 2,885.00 | 2,905.00 | 14,525.00 | 96,445 |
| 2022-06-02 | 2,950.00 | 2,985.00 | 2,915.00 | 2,920.00 | 14,600.00 | 89,757 |
| 2022-05-31 | 3,010.00 | 3,015.00 | 2,940.00 | 2,950.00 | 14,750.00 | 110,359 |
| 2022-05-30 | 3,000.00 | 3,030.00 | 2,970.00 | 3,010.00 | 15,050.00 | 109,042 |
| 2022-05-27 | 3,025.00 | 3,075.00 | 2,975.00 | 2,985.00 | 14,925.00 | 113,354 |
| 2022-05-26 | 3,050.00 | 3,090.00 | 3,000.00 | 3,010.00 | 15,050.00 | 184,862 |
| 2022-05-25 | 2,945.00 | 3,120.00 | 2,875.00 | 3,070.00 | 15,350.00 | 595,262 |
| 2022-05-24 | 2,980.00 | 3,035.00 | 2,910.00 | 2,910.00 | 14,550.00 | 124,124 |
| 2022-05-23 | 3,030.00 | 3,080.00 | 2,970.00 | 2,970.00 | 14,850.00 | 165,736 |
| 2022-05-20 | 3,005.00 | 3,115.00 | 2,965.00 | 3,020.00 | 15,100.00 | 459,748 |
| 2022-05-19 | 2,850.00 | 3,120.00 | 2,835.00 | 3,000.00 | 15,000.00 | 581,981 |
| 2022-05-18 | 2,930.00 | 3,015.00 | 2,905.00 | 2,940.00 | 14,700.00 | 306,799 |
| 2022-05-17 | 2,895.00 | 3,050.00 | 2,855.00 | 2,955.00 | 14,775.00 | 489,809 |
| 2022-05-16 | 2,870.00 | 2,930.00 | 2,860.00 | 2,900.00 | 14,500.00 | 144,189 |
| 2022-05-13 | 2,740.00 | 3,100.00 | 2,725.00 | 2,870.00 | 14,350.00 | 1,162,786 |
| 2022-05-12 | 2,810.00 | 2,845.00 | 2,710.00 | 2,725.00 | 13,625.00 | 120,582 |
| 2022-05-11 | 2,850.00 | 2,935.00 | 2,835.00 | 2,890.00 | 14,450.00 | 149,754 |
| 2022-05-10 | 2,705.00 | 2,860.00 | 2,620.00 | 2,835.00 | 14,175.00 | 201,608 |
| 2022-05-09 | 2,860.00 | 2,895.00 | 2,760.00 | 2,780.00 | 13,900.00 | 131,861 |
| 2022-05-06 | 2,955.00 | 2,955.00 | 2,860.00 | 2,860.00 | 14,300.00 | 122,913 |
| 2022-05-04 | 3,035.00 | 3,060.00 | 2,955.00 | 2,960.00 | 14,800.00 | 139,829 |
| 2022-05-03 | 3,070.00 | 3,225.00 | 3,025.00 | 3,035.00 | 15,175.00 | 816,955 |
| 2022-05-02 | 2,955.00 | 3,030.00 | 2,955.00 | 3,010.00 | 15,050.00 | 85,591 |
| 2022-04-29 | 3,060.00 | 3,080.00 | 3,010.00 | 3,025.00 | 15,125.00 | 99,128 |
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.