Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 2,590.00 | 2,650.00 | 2,475.00 | 2,495.00 | 12,475.00 | 87,967 |
| 2022-01-26 | 2,510.00 | 2,660.00 | 2,510.00 | 2,595.00 | 12,975.00 | 99,559 |
| 2022-01-25 | 2,705.00 | 2,720.00 | 2,530.00 | 2,545.00 | 12,725.00 | 141,758 |
| 2022-01-24 | 2,805.00 | 3,085.00 | 2,705.00 | 2,710.00 | 13,550.00 | 338,316 |
| 2022-01-21 | 2,895.00 | 2,910.00 | 2,830.00 | 2,860.00 | 14,300.00 | 59,452 |
| 2022-01-20 | 2,840.00 | 2,935.00 | 2,825.00 | 2,930.00 | 14,650.00 | 54,303 |
| 2022-01-19 | 2,840.00 | 2,905.00 | 2,820.00 | 2,855.00 | 14,275.00 | 94,014 |
| 2022-01-18 | 2,940.00 | 3,225.00 | 2,895.00 | 2,920.00 | 14,600.00 | 319,844 |
| 2022-01-17 | 3,005.00 | 3,010.00 | 2,920.00 | 2,950.00 | 14,750.00 | 75,813 |
| 2022-01-14 | 2,995.00 | 3,030.00 | 2,970.00 | 3,010.00 | 15,050.00 | 59,949 |
| 2022-01-13 | 3,050.00 | 3,130.00 | 3,005.00 | 3,040.00 | 15,200.00 | 97,174 |
| 2022-01-12 | 2,990.00 | 3,115.00 | 2,990.00 | 3,045.00 | 15,225.00 | 80,882 |
| 2022-01-11 | 3,105.00 | 3,130.00 | 2,940.00 | 2,995.00 | 14,975.00 | 99,512 |
| 2022-01-10 | 3,145.00 | 3,170.00 | 3,040.00 | 3,095.00 | 15,475.00 | 109,826 |
| 2022-01-07 | 2,940.00 | 3,170.00 | 2,935.00 | 3,155.00 | 15,775.00 | 229,906 |
| 2022-01-06 | 3,030.00 | 3,105.00 | 2,915.00 | 2,930.00 | 14,650.00 | 213,044 |
| 2022-01-05 | 3,225.00 | 3,225.00 | 3,080.00 | 3,095.00 | 15,475.00 | 186,473 |
| 2022-01-04 | 3,265.00 | 3,305.00 | 3,200.00 | 3,215.00 | 16,075.00 | 189,810 |
| 2022-01-03 | 3,295.00 | 3,345.00 | 3,220.00 | 3,260.00 | 16,300.00 | 206,089 |
| 2021-12-30 | 3,205.00 | 3,265.00 | 3,170.00 | 3,220.00 | 16,100.00 | 215,513 |
| 2021-12-29 | 3,150.00 | 3,265.00 | 3,105.00 | 3,195.00 | 15,975.00 | 352,134 |
| 2021-12-28 | 3,160.00 | 3,235.00 | 3,080.00 | 3,140.00 | 15,700.00 | 257,881 |
| 2021-12-27 | 3,400.00 | 3,440.00 | 3,200.00 | 3,205.00 | 16,025.00 | 649,692 |
| 2021-12-24 | 3,310.00 | 3,475.00 | 3,260.00 | 3,360.00 | 16,800.00 | 1,821,635 |
| 2021-12-23 | 3,160.00 | 3,690.00 | 3,070.00 | 3,255.00 | 16,275.00 | 4,674,194 |
| 2021-12-22 | 3,205.00 | 3,240.00 | 3,135.00 | 3,135.00 | 15,675.00 | 622,369 |
| 2021-12-21 | 2,790.00 | 3,360.00 | 2,790.00 | 3,190.00 | 15,950.00 | 3,911,998 |
| 2021-12-20 | 2,975.00 | 3,050.00 | 2,805.00 | 2,805.00 | 14,025.00 | 192,071 |
| 2021-12-17 | 2,975.00 | 3,110.00 | 2,910.00 | 3,005.00 | 15,025.00 | 458,352 |
| 2021-12-16 | 2,920.00 | 2,990.00 | 2,850.00 | 2,990.00 | 14,950.00 | 313,424 |
| 2021-12-15 | 2,830.00 | 3,100.00 | 2,785.00 | 2,875.00 | 14,375.00 | 926,911 |
| 2021-12-14 | 2,795.00 | 2,795.00 | 2,700.00 | 2,765.00 | 13,825.00 | 62,071 |
| 2021-12-13 | 2,740.00 | 2,815.00 | 2,715.00 | 2,795.00 | 13,975.00 | 72,084 |
| 2021-12-10 | 2,685.00 | 2,760.00 | 2,685.00 | 2,740.00 | 13,700.00 | 56,402 |
| 2021-12-09 | 2,700.00 | 2,730.00 | 2,680.00 | 2,705.00 | 13,525.00 | 35,935 |
| 2021-12-08 | 2,685.00 | 2,730.00 | 2,650.00 | 2,700.00 | 13,500.00 | 61,595 |
| 2021-12-07 | 2,690.00 | 2,705.00 | 2,630.00 | 2,685.00 | 13,425.00 | 84,833 |
| 2021-12-06 | 2,545.00 | 2,690.00 | 2,530.00 | 2,650.00 | 13,250.00 | 160,372 |
| 2021-12-03 | 2,530.00 | 2,665.00 | 2,500.00 | 2,570.00 | 12,850.00 | 173,581 |
| 2021-12-02 | 2,330.00 | 2,870.00 | 2,290.00 | 2,585.00 | 12,925.00 | 871,069 |
| 2021-12-01 | 2,260.00 | 2,380.00 | 2,230.00 | 2,350.00 | 11,750.00 | 75,027 |
| 2021-11-30 | 2,480.00 | 2,520.00 | 2,265.00 | 2,320.00 | 11,600.00 | 123,444 |
| 2021-11-29 | 2,435.00 | 2,585.00 | 2,430.00 | 2,470.00 | 12,350.00 | 74,929 |
| 2021-11-26 | 2,730.00 | 2,750.00 | 2,580.00 | 2,595.00 | 12,975.00 | 69,458 |
| 2021-11-25 | 2,700.00 | 2,780.00 | 2,690.00 | 2,730.00 | 13,650.00 | 49,757 |
| 2021-11-24 | 2,760.00 | 2,820.00 | 2,650.00 | 2,700.00 | 13,500.00 | 58,466 |
| 2021-11-23 | 2,840.00 | 2,855.00 | 2,735.00 | 2,735.00 | 13,675.00 | 84,698 |
| 2021-11-22 | 2,780.00 | 2,970.00 | 2,775.00 | 2,840.00 | 14,200.00 | 338,316 |
| 2021-11-19 | 2,780.00 | 2,810.00 | 2,705.00 | 2,780.00 | 13,900.00 | 69,754 |
| 2021-11-18 | 2,775.00 | 2,825.00 | 2,655.00 | 2,780.00 | 13,900.00 | 133,953 |
| 2021-11-17 | 2,660.00 | 2,880.00 | 2,635.00 | 2,745.00 | 13,725.00 | 289,749 |
| 2021-11-16 | 2,630.00 | 2,670.00 | 2,600.00 | 2,670.00 | 13,350.00 | 62,312 |
| 2021-11-15 | 2,520.00 | 2,630.00 | 2,520.00 | 2,600.00 | 13,000.00 | 39,640 |
| 2021-11-12 | 2,445.00 | 2,520.00 | 2,430.00 | 2,510.00 | 12,550.00 | 28,102 |
| 2021-11-11 | 2,405.00 | 2,475.00 | 2,405.00 | 2,450.00 | 12,250.00 | 38,690 |
| 2021-11-10 | 2,555.00 | 2,580.00 | 2,455.00 | 2,460.00 | 12,300.00 | 81,592 |
| 2021-11-09 | 2,615.00 | 2,645.00 | 2,575.00 | 2,580.00 | 12,900.00 | 40,329 |
| 2021-11-08 | 2,595.00 | 2,620.00 | 2,530.00 | 2,620.00 | 13,100.00 | 56,996 |
| 2021-11-05 | 2,670.00 | 2,670.00 | 2,555.00 | 2,595.00 | 12,975.00 | 68,848 |
| 2021-11-04 | 2,715.00 | 2,770.00 | 2,640.00 | 2,660.00 | 13,300.00 | 41,842 |
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.