Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,035.00 | 1,035.00 | 1,005.00 | 1,012.00 | 5,060.00 | 63,990 |
| 2025-07-04 | 1,060.00 | 1,073.00 | 1,042.00 | 1,045.00 | 5,225.00 | 63,781 |
| 2025-07-03 | 953.00 | 1,078.00 | 945.00 | 1,059.00 | 5,295.00 | 452,095 |
| 2025-07-02 | 1,131.00 | 1,163.00 | 1,109.00 | 1,140.00 | 5,700.00 | 34,848 |
| 2025-07-01 | 1,119.00 | 1,164.00 | 1,119.00 | 1,132.00 | 5,660.00 | 26,724 |
| 2025-06-30 | 1,180.00 | 1,180.00 | 1,114.00 | 1,119.00 | 5,595.00 | 52,398 |
| 2025-06-27 | 1,260.00 | 1,260.00 | 1,174.00 | 1,182.00 | 5,910.00 | 47,304 |
| 2025-06-26 | 1,229.00 | 1,245.00 | 1,163.00 | 1,231.00 | 6,155.00 | 74,323 |
| 2025-06-25 | 1,211.00 | 1,275.00 | 1,184.00 | 1,228.00 | 6,140.00 | 127,073 |
| 2025-06-24 | 1,218.00 | 1,254.00 | 1,175.00 | 1,205.00 | 6,025.00 | 128,992 |
| 2025-06-23 | 1,112.00 | 1,400.00 | 1,051.00 | 1,219.00 | 6,095.00 | 1,171,679 |
| 2025-06-20 | 1,130.00 | 1,227.00 | 1,065.00 | 1,115.00 | 5,575.00 | 90,695 |
| 2025-06-19 | 1,203.00 | 1,203.00 | 1,127.00 | 1,145.00 | 5,725.00 | 40,199 |
| 2025-06-18 | 1,134.00 | 1,232.00 | 1,115.00 | 1,203.00 | 6,015.00 | 171,574 |
| 2025-06-17 | 1,050.00 | 1,150.00 | 1,020.00 | 1,134.00 | 5,670.00 | 139,069 |
| 2025-06-16 | 1,057.00 | 1,070.00 | 1,011.00 | 1,048.00 | 5,240.00 | 31,160 |
| 2025-06-13 | 1,081.00 | 1,107.00 | 1,053.00 | 1,057.00 | 5,285.00 | 34,873 |
| 2025-06-12 | 1,115.00 | 1,115.00 | 1,070.00 | 1,110.00 | 5,550.00 | 33,269 |
| 2025-06-11 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | 5,500.00 | 135,395 |
| 2025-06-10 | 981.00 | 1,250.00 | 981.00 | 1,120.00 | 5,600.00 | 1,064,201 |
| 2025-06-09 | 988.00 | 1,006.00 | 980.00 | 981.00 | 4,905.00 | 21,675 |
| 2025-06-05 | 998.00 | 1,012.00 | 980.00 | 993.00 | 4,965.00 | 17,093 |
| 2025-06-04 | 1,013.00 | 1,013.00 | 988.00 | 998.00 | 4,990.00 | 13,448 |
| 2025-06-02 | 1,000.00 | 1,013.00 | 995.00 | 1,000.00 | 5,000.00 | 6,502 |
| 2025-05-30 | 1,040.00 | 1,063.00 | 994.00 | 1,000.00 | 5,000.00 | 20,831 |
| 2025-05-29 | 1,070.00 | 1,073.00 | 1,048.00 | 1,050.00 | 5,250.00 | 9,189 |
| 2025-05-28 | 1,064.00 | 1,077.00 | 1,044.00 | 1,074.00 | 5,370.00 | 5,496 |
| 2025-05-27 | 1,072.00 | 1,080.00 | 1,015.00 | 1,076.00 | 5,380.00 | 30,583 |
| 2025-05-26 | 1,082.00 | 1,082.00 | 1,049.00 | 1,071.00 | 5,355.00 | 10,239 |
| 2025-05-23 | 1,079.00 | 1,100.00 | 1,062.00 | 1,080.00 | 5,400.00 | 10,121 |
| 2025-05-22 | 1,075.00 | 1,090.00 | 1,066.00 | 1,089.00 | 5,445.00 | 7,888 |
| 2025-05-21 | 1,093.00 | 1,107.00 | 1,060.00 | 1,076.00 | 5,380.00 | 4,281 |
| 2025-05-20 | 1,094.00 | 1,108.00 | 1,079.00 | 1,091.00 | 5,455.00 | 11,165 |
| 2025-05-19 | 1,085.00 | 1,108.00 | 1,084.00 | 1,094.00 | 5,470.00 | 19,957 |
| 2025-05-16 | 1,175.00 | 1,200.00 | 1,065.00 | 1,085.00 | 5,425.00 | 34,014 |
| 2025-05-15 | 1,112.00 | 1,200.00 | 1,105.00 | 1,174.00 | 5,870.00 | 47,757 |
| 2025-05-14 | 1,036.00 | 1,149.00 | 1,035.00 | 1,111.00 | 5,555.00 | 85,654 |
| 2025-05-13 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 5,175.00 | 23,065 |
| 2025-05-12 | 996.00 | 1,013.00 | 982.00 | 1,013.00 | 5,065.00 | 23,544 |
| 2025-05-09 | 994.00 | 997.00 | 941.00 | 992.00 | 4,960.00 | 15,038 |
| 2025-05-08 | 990.00 | 1,000.00 | 985.00 | 994.00 | 4,970.00 | 4,725 |
| 2025-05-07 | 972.00 | 999.00 | 972.00 | 990.00 | 4,950.00 | 7,175 |
| 2025-05-02 | 994.00 | 998.00 | 951.00 | 971.00 | 4,855.00 | 8,896 |
| 2025-04-30 | 999.00 | 1,017.00 | 985.00 | 994.00 | 4,970.00 | 11,077 |
| 2025-04-29 | 990.00 | 1,008.00 | 989.00 | 999.00 | 4,995.00 | 5,104 |
| 2025-04-28 | 1,001.00 | 1,009.00 | 985.00 | 988.00 | 4,940.00 | 8,067 |
| 2025-04-25 | 999.00 | 1,025.00 | 952.00 | 1,001.00 | 5,005.00 | 10,294 |
| 2025-04-24 | 1,002.00 | 1,018.00 | 993.00 | 995.00 | 4,975.00 | 6,471 |
| 2025-04-23 | 1,000.00 | 1,019.00 | 977.00 | 1,002.00 | 5,010.00 | 8,052 |
| 2025-04-22 | 994.00 | 1,020.00 | 979.00 | 1,003.00 | 5,015.00 | 11,088 |
| 2025-04-21 | 970.00 | 1,015.00 | 970.00 | 994.00 | 4,970.00 | 13,122 |
| 2025-04-18 | 982.00 | 991.00 | 955.00 | 970.00 | 4,850.00 | 16,348 |
| 2025-04-17 | 973.00 | 990.00 | 965.00 | 982.00 | 4,910.00 | 11,827 |
| 2025-04-16 | 951.00 | 978.00 | 951.00 | 973.00 | 4,865.00 | 19,917 |
| 2025-04-15 | 918.00 | 954.00 | 908.00 | 950.00 | 4,750.00 | 20,725 |
| 2025-04-14 | 883.00 | 918.00 | 879.00 | 918.00 | 4,590.00 | 13,342 |
| 2025-04-11 | 840.00 | 881.00 | 840.00 | 881.00 | 4,405.00 | 10,542 |
| 2025-04-10 | 812.00 | 842.00 | 803.00 | 840.00 | 4,200.00 | 24,776 |
| 2025-04-09 | 862.00 | 863.00 | 784.00 | 785.00 | 3,925.00 | 13,474 |
| 2025-04-08 | 826.00 | 862.00 | 819.00 | 862.00 | 4,310.00 | 10,602 |
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.