Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3,085.00 | 3,160.00 | 3,005.00 | 3,025.00 | 15,125.00 | 213,865 |
| 2022-04-27 | 3,000.00 | 3,095.00 | 2,975.00 | 3,050.00 | 15,250.00 | 178,683 |
| 2022-04-26 | 3,180.00 | 3,185.00 | 3,070.00 | 3,115.00 | 15,575.00 | 370,407 |
| 2022-04-25 | 3,035.00 | 3,155.00 | 2,920.00 | 3,125.00 | 15,625.00 | 525,405 |
| 2022-04-22 | 3,030.00 | 3,095.00 | 2,970.00 | 3,035.00 | 15,175.00 | 311,505 |
| 2022-04-21 | 2,955.00 | 3,170.00 | 2,945.00 | 3,015.00 | 15,075.00 | 1,661,688 |
| 2022-04-20 | 3,000.00 | 3,080.00 | 2,915.00 | 2,955.00 | 14,775.00 | 580,119 |
| 2022-04-19 | 2,980.00 | 2,980.00 | 2,900.00 | 2,925.00 | 14,625.00 | 386,314 |
| 2022-04-18 | 2,875.00 | 3,085.00 | 2,870.00 | 3,010.00 | 15,050.00 | 985,765 |
| 2022-04-15 | 2,980.00 | 2,990.00 | 2,855.00 | 2,900.00 | 14,500.00 | 611,781 |
| 2022-04-14 | 2,990.00 | 3,050.00 | 2,970.00 | 3,000.00 | 15,000.00 | 587,906 |
| 2022-04-13 | 2,780.00 | 3,260.00 | 2,770.00 | 3,025.00 | 15,125.00 | 6,013,724 |
| 2022-04-12 | 2,675.00 | 3,060.00 | 2,670.00 | 2,765.00 | 13,825.00 | 4,604,088 |
| 2022-04-11 | 2,605.00 | 2,670.00 | 2,605.00 | 2,645.00 | 13,225.00 | 31,221 |
| 2022-04-08 | 2,690.00 | 2,700.00 | 2,610.00 | 2,625.00 | 13,125.00 | 44,899 |
| 2022-04-07 | 2,770.00 | 2,770.00 | 2,665.00 | 2,665.00 | 13,325.00 | 80,604 |
| 2022-04-06 | 2,800.00 | 2,800.00 | 2,750.00 | 2,765.00 | 13,825.00 | 48,414 |
| 2022-04-05 | 2,785.00 | 2,830.00 | 2,775.00 | 2,800.00 | 14,000.00 | 71,134 |
| 2022-04-04 | 2,805.00 | 2,805.00 | 2,765.00 | 2,790.00 | 13,950.00 | 51,260 |
| 2022-04-01 | 2,780.00 | 2,850.00 | 2,750.00 | 2,790.00 | 13,950.00 | 133,819 |
| 2022-03-31 | 2,740.00 | 2,810.00 | 2,735.00 | 2,790.00 | 13,950.00 | 51,645 |
| 2022-03-30 | 2,785.00 | 2,830.00 | 2,740.00 | 2,760.00 | 13,800.00 | 119,877 |
| 2022-03-29 | 2,785.00 | 2,800.00 | 2,740.00 | 2,770.00 | 13,850.00 | 92,433 |
| 2022-03-28 | 2,725.00 | 2,930.00 | 2,700.00 | 2,770.00 | 13,850.00 | 456,834 |
| 2022-03-25 | 2,770.00 | 2,775.00 | 2,700.00 | 2,730.00 | 13,650.00 | 57,986 |
| 2022-03-24 | 2,690.00 | 2,730.00 | 2,665.00 | 2,720.00 | 13,600.00 | 58,317 |
| 2022-03-23 | 2,700.00 | 2,735.00 | 2,675.00 | 2,710.00 | 13,550.00 | 64,064 |
| 2022-03-22 | 2,695.00 | 2,730.00 | 2,655.00 | 2,700.00 | 13,500.00 | 44,490 |
| 2022-03-21 | 2,790.00 | 2,790.00 | 2,690.00 | 2,695.00 | 13,475.00 | 73,872 |
| 2022-03-18 | 2,730.00 | 2,785.00 | 2,705.00 | 2,755.00 | 13,775.00 | 130,154 |
| 2022-03-17 | 2,620.00 | 2,880.00 | 2,615.00 | 2,730.00 | 13,650.00 | 1,140,588 |
| 2022-03-16 | 2,595.00 | 2,605.00 | 2,560.00 | 2,585.00 | 12,925.00 | 26,739 |
| 2022-03-15 | 2,550.00 | 2,570.00 | 2,540.00 | 2,550.00 | 12,750.00 | 23,045 |
| 2022-03-14 | 2,560.00 | 2,605.00 | 2,545.00 | 2,560.00 | 12,800.00 | 50,922 |
| 2022-03-11 | 2,600.00 | 2,610.00 | 2,565.00 | 2,580.00 | 12,900.00 | 25,307 |
| 2022-03-10 | 2,645.00 | 2,670.00 | 2,570.00 | 2,570.00 | 12,850.00 | 48,090 |
| 2022-03-08 | 2,550.00 | 2,620.00 | 2,550.00 | 2,570.00 | 12,850.00 | 27,840 |
| 2022-03-07 | 2,630.00 | 2,710.00 | 2,610.00 | 2,610.00 | 13,050.00 | 63,857 |
| 2022-03-04 | 2,670.00 | 2,690.00 | 2,625.00 | 2,680.00 | 13,400.00 | 46,633 |
| 2022-03-03 | 2,655.00 | 2,725.00 | 2,645.00 | 2,700.00 | 13,500.00 | 67,722 |
| 2022-03-02 | 2,620.00 | 2,645.00 | 2,595.00 | 2,645.00 | 13,225.00 | 56,621 |
| 2022-02-28 | 2,595.00 | 2,645.00 | 2,570.00 | 2,620.00 | 13,100.00 | 40,379 |
| 2022-02-25 | 2,590.00 | 2,640.00 | 2,550.00 | 2,595.00 | 12,975.00 | 81,579 |
| 2022-02-24 | 2,590.00 | 2,625.00 | 2,495.00 | 2,505.00 | 12,525.00 | 75,300 |
| 2022-02-23 | 2,600.00 | 2,635.00 | 2,585.00 | 2,635.00 | 13,175.00 | 59,026 |
| 2022-02-22 | 2,640.00 | 2,680.00 | 2,590.00 | 2,590.00 | 12,950.00 | 60,878 |
| 2022-02-21 | 2,630.00 | 2,725.00 | 2,630.00 | 2,700.00 | 13,500.00 | 42,803 |
| 2022-02-18 | 2,595.00 | 2,710.00 | 2,590.00 | 2,705.00 | 13,525.00 | 53,786 |
| 2022-02-17 | 2,670.00 | 2,750.00 | 2,595.00 | 2,660.00 | 13,300.00 | 113,454 |
| 2022-02-16 | 2,590.00 | 2,715.00 | 2,590.00 | 2,690.00 | 13,450.00 | 100,944 |
| 2022-02-15 | 2,550.00 | 2,800.00 | 2,540.00 | 2,545.00 | 12,725.00 | 255,516 |
| 2022-02-14 | 2,620.00 | 2,690.00 | 2,550.00 | 2,550.00 | 12,750.00 | 133,650 |
| 2022-02-11 | 2,855.00 | 2,885.00 | 2,710.00 | 2,715.00 | 13,575.00 | 170,715 |
| 2022-02-10 | 3,140.00 | 3,190.00 | 2,895.00 | 2,895.00 | 14,475.00 | 971,275 |
| 2022-02-09 | 2,845.00 | 3,200.00 | 2,840.00 | 2,920.00 | 14,600.00 | 2,153,312 |
| 2022-02-08 | 2,795.00 | 2,850.00 | 2,680.00 | 2,695.00 | 13,475.00 | 76,568 |
| 2022-02-07 | 2,845.00 | 2,860.00 | 2,725.00 | 2,770.00 | 13,850.00 | 47,100 |
| 2022-02-04 | 2,700.00 | 2,850.00 | 2,680.00 | 2,795.00 | 13,975.00 | 99,694 |
| 2022-02-03 | 2,670.00 | 2,760.00 | 2,665.00 | 2,710.00 | 13,550.00 | 63,980 |
| 2022-01-28 | 2,495.00 | 2,740.00 | 2,470.00 | 2,630.00 | 13,150.00 | 117,682 |
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.