Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 840.00 | 840.00 | 791.00 | 797.00 | 3,985.00 | 26,873 |
| 2026-04-01 | 839.00 | 844.00 | 787.00 | 829.00 | 4,145.00 | 39,022 |
| 2026-03-31 | 813.00 | 819.00 | 770.00 | 804.00 | 4,020.00 | 44,171 |
| 2026-03-30 | 920.00 | 920.00 | 785.00 | 813.00 | 4,065.00 | 133,350 |
| 2026-03-27 | 911.00 | 920.00 | 883.00 | 912.00 | 4,560.00 | 46,021 |
| 2026-03-26 | 903.00 | 922.00 | 881.00 | 911.00 | 4,555.00 | 53,293 |
| 2026-03-25 | 906.00 | 956.00 | 871.00 | 900.00 | 4,500.00 | 60,706 |
| 2026-03-24 | 930.00 | 930.00 | 866.00 | 906.00 | 4,530.00 | 79,121 |
| 2026-03-23 | 933.00 | 933.00 | 866.00 | 885.00 | 4,425.00 | 89,906 |
| 2026-03-20 | 851.00 | 970.00 | 805.00 | 933.00 | 4,665.00 | 553,923 |
| 2026-03-19 | 777.00 | 920.00 | 749.00 | 832.00 | 4,160.00 | 816,194 |
| 2026-03-18 | 780.00 | 1,023.00 | 739.00 | 777.00 | 3,885.00 | 1,692,271 |
| 2026-03-17 | 776.00 | 800.00 | 722.00 | 787.00 | 3,935.00 | 124,306 |
| 2026-03-16 | 702.00 | 849.00 | 668.00 | 776.00 | 3,880.00 | 529,722 |
| 2026-03-13 | 597.00 | 743.00 | 597.00 | 682.00 | 3,410.00 | 501,167 |
| 2026-03-12 | 590.00 | 610.00 | 570.00 | 601.00 | 3,005.00 | 14,141 |
| 2026-03-11 | 601.00 | 601.00 | 563.00 | 590.00 | 2,950.00 | 26,371 |
| 2026-03-10 | 593.00 | 609.00 | 586.00 | 602.00 | 3,010.00 | 26,786 |
| 2026-03-09 | 572.00 | 596.00 | 532.00 | 593.00 | 2,965.00 | 23,654 |
| 2026-03-06 | 600.00 | 600.00 | 548.00 | 572.00 | 2,860.00 | 26,976 |
| 2026-03-05 | 520.00 | 549.00 | 520.00 | 545.00 | 2,725.00 | 27,451 |
| 2026-03-04 | 571.00 | 576.00 | 507.00 | 513.00 | 2,565.00 | 54,183 |
| 2026-03-03 | 629.00 | 638.00 | 575.00 | 576.00 | 2,880.00 | 45,086 |
| 2026-02-27 | 681.00 | 685.00 | 619.00 | 629.00 | 3,145.00 | 40,123 |
| 2026-02-26 | 654.00 | 713.00 | 643.00 | 672.00 | 3,360.00 | 51,197 |
| 2026-02-25 | 659.00 | 669.00 | 634.00 | 655.00 | 3,275.00 | 45,628 |
| 2026-02-24 | 626.00 | 660.00 | 610.00 | 659.00 | 3,295.00 | 55,922 |
| 2026-02-23 | 610.00 | 617.00 | 580.00 | 608.00 | 3,040.00 | 55,711 |
| 2026-02-20 | 637.00 | 638.00 | 600.00 | 610.00 | 3,050.00 | 82,219 |
| 2026-02-19 | 665.00 | 677.00 | 626.00 | 637.00 | 3,185.00 | 77,073 |
| 2026-02-13 | 715.00 | 717.00 | 648.00 | 660.00 | 3,300.00 | 100,571 |
| 2026-02-12 | 716.00 | 760.00 | 712.00 | 724.00 | 3,620.00 | 93,425 |
| 2026-02-11 | 721.00 | 722.00 | 703.00 | 713.00 | 3,565.00 | 31,470 |
| 2026-02-10 | 712.00 | 725.00 | 698.00 | 721.00 | 3,605.00 | 37,594 |
| 2026-02-09 | 717.00 | 730.00 | 704.00 | 712.00 | 3,560.00 | 25,852 |
| 2026-02-06 | 730.00 | 730.00 | 702.00 | 723.00 | 3,615.00 | 19,937 |
| 2026-02-05 | 721.00 | 737.00 | 702.00 | 729.00 | 3,645.00 | 39,090 |
| 2026-02-04 | 693.00 | 795.00 | 664.00 | 718.00 | 3,590.00 | 157,055 |
| 2026-02-03 | 705.00 | 725.00 | 650.00 | 694.00 | 3,470.00 | 68,218 |
| 2026-02-02 | 734.00 | 734.00 | 690.00 | 692.00 | 3,460.00 | 85,930 |
| 2026-01-30 | 761.00 | 765.00 | 720.00 | 741.00 | 3,705.00 | 94,177 |
| 2026-01-29 | 786.00 | 800.00 | 718.00 | 770.00 | 3,850.00 | 199,081 |
| 2026-01-28 | 840.00 | 841.00 | 783.00 | 786.00 | 3,930.00 | 236,418 |
| 2026-01-27 | 853.00 | 980.00 | 793.00 | 839.00 | 4,195.00 | 1,735,048 |
| 2026-01-26 | 705.00 | 839.00 | 699.00 | 839.00 | 4,195.00 | 1,327,058 |
| 2026-01-23 | 637.00 | 650.00 | 619.00 | 646.00 | 3,230.00 | 30,010 |
| 2026-01-22 | 637.00 | 637.00 | 611.00 | 631.00 | 3,155.00 | 22,419 |
| 2026-01-21 | 644.00 | 668.00 | 616.00 | 637.00 | 3,185.00 | 25,596 |
| 2026-01-20 | 640.00 | 665.00 | 616.00 | 644.00 | 3,220.00 | 17,474 |
| 2026-01-19 | 667.00 | 677.00 | 633.00 | 644.00 | 3,220.00 | 27,318 |
| 2026-01-16 | 649.00 | 680.00 | 646.00 | 661.00 | 3,305.00 | 29,717 |
| 2026-01-15 | 666.00 | 667.00 | 643.00 | 643.00 | 3,215.00 | 18,222 |
| 2026-01-14 | 684.00 | 684.00 | 642.00 | 660.00 | 3,300.00 | 26,370 |
| 2026-01-13 | 645.00 | 793.00 | 645.00 | 668.00 | 3,340.00 | 241,060 |
| 2026-01-12 | 675.00 | 696.00 | 640.00 | 645.00 | 3,225.00 | 42,468 |
| 2026-01-09 | 681.00 | 703.00 | 673.00 | 675.00 | 3,375.00 | 10,772 |
| 2026-01-08 | 694.00 | 696.00 | 660.00 | 675.00 | 3,375.00 | 21,540 |
| 2026-01-07 | 710.00 | 710.00 | 670.00 | 688.00 | 3,440.00 | 6,544 |
| 2026-01-06 | 709.00 | 710.00 | 690.00 | 695.00 | 3,475.00 | 13,636 |
| 2026-01-05 | 715.00 | 728.00 | 684.00 | 702.00 | 3,510.00 | 10,570 |
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.