Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 918.00 | 921.00 | 895.00 | 895.00 | 4,475.00 | 3,130 |
| 2025-09-29 | 927.00 | 929.00 | 898.00 | 918.00 | 4,590.00 | 11,288 |
| 2025-09-26 | 899.00 | 952.00 | 889.00 | 905.00 | 4,525.00 | 13,961 |
| 2025-09-25 | 905.00 | 905.00 | 870.00 | 889.00 | 4,445.00 | 7,920 |
| 2025-09-24 | 896.00 | 908.00 | 882.00 | 884.00 | 4,420.00 | 3,133 |
| 2025-09-23 | 920.00 | 920.00 | 894.00 | 896.00 | 4,480.00 | 9,206 |
| 2025-09-22 | 915.00 | 915.00 | 894.00 | 894.00 | 4,470.00 | 7,443 |
| 2025-09-19 | 922.00 | 930.00 | 912.00 | 915.00 | 4,575.00 | 5,134 |
| 2025-09-18 | 929.00 | 930.00 | 908.00 | 922.00 | 4,610.00 | 11,047 |
| 2025-09-17 | 920.00 | 930.00 | 902.00 | 909.00 | 4,545.00 | 7,052 |
| 2025-09-16 | 913.00 | 945.00 | 911.00 | 915.00 | 4,575.00 | 10,664 |
| 2025-09-15 | 905.00 | 930.00 | 905.00 | 914.00 | 4,570.00 | 19,242 |
| 2025-09-12 | 905.00 | 925.00 | 903.00 | 915.00 | 4,575.00 | 12,791 |
| 2025-09-11 | 904.00 | 908.00 | 894.00 | 902.00 | 4,510.00 | 9,086 |
| 2025-09-10 | 894.00 | 918.00 | 894.00 | 896.00 | 4,480.00 | 10,707 |
| 2025-09-09 | 896.00 | 928.00 | 888.00 | 894.00 | 4,470.00 | 7,793 |
| 2025-09-08 | 950.00 | 950.00 | 896.00 | 896.00 | 4,480.00 | 11,369 |
| 2025-09-05 | 900.00 | 920.00 | 900.00 | 910.00 | 4,550.00 | 10,462 |
| 2025-09-04 | 864.00 | 903.00 | 864.00 | 900.00 | 4,500.00 | 6,812 |
| 2025-09-03 | 908.00 | 910.00 | 890.00 | 893.00 | 4,465.00 | 6,332 |
| 2025-09-02 | 912.00 | 912.00 | 870.00 | 908.00 | 4,540.00 | 6,158 |
| 2025-09-01 | 929.00 | 930.00 | 909.00 | 912.00 | 4,560.00 | 6,978 |
| 2025-08-29 | 932.00 | 953.00 | 926.00 | 931.00 | 4,655.00 | 4,504 |
| 2025-08-28 | 946.00 | 953.00 | 932.00 | 932.00 | 4,660.00 | 7,590 |
| 2025-08-27 | 972.00 | 972.00 | 930.00 | 946.00 | 4,730.00 | 2,607 |
| 2025-08-26 | 953.00 | 953.00 | 940.00 | 945.00 | 4,725.00 | 3,689 |
| 2025-08-25 | 950.00 | 953.00 | 937.00 | 945.00 | 4,725.00 | 4,481 |
| 2025-08-22 | 911.00 | 952.00 | 911.00 | 950.00 | 4,750.00 | 14,003 |
| 2025-08-21 | 960.00 | 960.00 | 940.00 | 945.00 | 4,725.00 | 4,421 |
| 2025-08-20 | 967.00 | 974.00 | 942.00 | 952.00 | 4,760.00 | 6,660 |
| 2025-08-19 | 975.00 | 1,035.00 | 963.00 | 968.00 | 4,840.00 | 25,254 |
| 2025-08-18 | 997.00 | 997.00 | 954.00 | 972.00 | 4,860.00 | 9,459 |
| 2025-08-14 | 983.00 | 999.00 | 979.00 | 997.00 | 4,985.00 | 7,311 |
| 2025-08-13 | 991.00 | 991.00 | 980.00 | 983.00 | 4,915.00 | 5,779 |
| 2025-08-12 | 991.00 | 993.00 | 982.00 | 991.00 | 4,955.00 | 6,654 |
| 2025-08-11 | 1,000.00 | 1,016.00 | 985.00 | 991.00 | 4,955.00 | 7,585 |
| 2025-08-08 | 983.00 | 1,005.00 | 983.00 | 1,000.00 | 5,000.00 | 7,503 |
| 2025-08-07 | 995.00 | 995.00 | 974.00 | 983.00 | 4,915.00 | 7,199 |
| 2025-08-06 | 984.00 | 995.00 | 974.00 | 980.00 | 4,900.00 | 4,364 |
| 2025-08-05 | 990.00 | 995.00 | 975.00 | 980.00 | 4,900.00 | 8,261 |
| 2025-08-04 | 961.00 | 1,000.00 | 961.00 | 983.00 | 4,915.00 | 7,832 |
| 2025-08-01 | 1,003.00 | 1,003.00 | 975.00 | 975.00 | 4,875.00 | 14,105 |
| 2025-07-31 | 1,000.00 | 1,008.00 | 942.00 | 1,003.00 | 5,015.00 | 26,014 |
| 2025-07-30 | 940.00 | 1,033.00 | 938.00 | 1,009.00 | 5,045.00 | 72,258 |
| 2025-07-29 | 950.00 | 950.00 | 923.00 | 939.00 | 4,695.00 | 6,489 |
| 2025-07-28 | 949.00 | 954.00 | 925.00 | 950.00 | 4,750.00 | 21,703 |
| 2025-07-25 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | 4,745.00 | 34,192 |
| 2025-07-24 | 1,010.00 | 1,011.00 | 985.00 | 990.00 | 4,950.00 | 25,238 |
| 2025-07-23 | 1,040.00 | 1,040.00 | 997.00 | 1,010.00 | 5,050.00 | 20,161 |
| 2025-07-22 | 1,015.00 | 1,106.00 | 1,005.00 | 1,007.00 | 5,035.00 | 150,120 |
| 2025-07-21 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | 5,025.00 | 15,569 |
| 2025-07-18 | 1,009.00 | 1,044.00 | 994.00 | 999.00 | 4,995.00 | 25,329 |
| 2025-07-17 | 1,003.00 | 1,014.00 | 996.00 | 1,010.00 | 5,050.00 | 14,397 |
| 2025-07-16 | 1,006.00 | 1,011.00 | 993.00 | 1,003.00 | 5,015.00 | 24,683 |
| 2025-07-15 | 1,022.00 | 1,022.00 | 1,000.00 | 1,006.00 | 5,030.00 | 22,654 |
| 2025-07-14 | 1,011.00 | 1,029.00 | 1,003.00 | 1,022.00 | 5,110.00 | 18,409 |
| 2025-07-11 | 1,017.00 | 1,023.00 | 1,008.00 | 1,011.00 | 5,055.00 | 11,478 |
| 2025-07-10 | 1,015.00 | 1,017.00 | 1,009.00 | 1,017.00 | 5,085.00 | 11,742 |
| 2025-07-09 | 1,012.00 | 1,020.00 | 1,006.00 | 1,015.00 | 5,075.00 | 30,426 |
| 2025-07-08 | 1,015.00 | 1,027.00 | 1,008.00 | 1,012.00 | 5,060.00 | 25,075 |
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.