Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 883.00 | 885.00 | 821.00 | 821.00 | 4,105.00 | 12,875 |
| 2025-04-04 | 883.00 | 885.00 | 851.00 | 883.00 | 4,415.00 | 9,107 |
| 2025-04-03 | 880.00 | 887.00 | 870.00 | 883.00 | 4,415.00 | 4,682 |
| 2025-04-02 | 888.00 | 889.00 | 867.00 | 880.00 | 4,400.00 | 5,281 |
| 2025-04-01 | 872.00 | 889.00 | 859.00 | 883.00 | 4,415.00 | 14,571 |
| 2025-03-31 | 895.00 | 895.00 | 862.00 | 880.00 | 4,400.00 | 6,555 |
| 2025-03-28 | 893.00 | 907.00 | 890.00 | 896.00 | 4,480.00 | 6,258 |
| 2025-03-27 | 923.00 | 923.00 | 906.00 | 907.00 | 4,535.00 | 2,528 |
| 2025-03-26 | 940.00 | 940.00 | 892.00 | 923.00 | 4,615.00 | 13,430 |
| 2025-03-25 | 931.00 | 940.00 | 920.00 | 932.00 | 4,660.00 | 6,822 |
| 2025-03-24 | 931.00 | 938.00 | 912.00 | 931.00 | 4,655.00 | 6,461 |
| 2025-03-21 | 927.00 | 935.00 | 921.00 | 931.00 | 4,655.00 | 3,397 |
| 2025-03-20 | 938.00 | 941.00 | 900.00 | 935.00 | 4,675.00 | 8,266 |
| 2025-03-19 | 950.00 | 951.00 | 932.00 | 932.00 | 4,660.00 | 5,407 |
| 2025-03-18 | 952.00 | 953.00 | 942.00 | 942.00 | 4,710.00 | 3,832 |
| 2025-03-17 | 951.00 | 951.00 | 932.00 | 948.00 | 4,740.00 | 4,619 |
| 2025-03-14 | 937.00 | 951.00 | 923.00 | 941.00 | 4,705.00 | 5,367 |
| 2025-03-13 | 935.00 | 951.00 | 929.00 | 932.00 | 4,660.00 | 5,218 |
| 2025-03-12 | 916.00 | 963.00 | 916.00 | 930.00 | 4,650.00 | 7,129 |
| 2025-03-11 | 943.00 | 947.00 | 918.00 | 923.00 | 4,615.00 | 6,437 |
| 2025-03-10 | 949.00 | 965.00 | 943.00 | 948.00 | 4,740.00 | 8,384 |
| 2025-03-07 | 984.00 | 985.00 | 960.00 | 960.00 | 4,800.00 | 8,982 |
| 2025-03-06 | 1,015.00 | 1,015.00 | 977.00 | 982.00 | 4,910.00 | 10,347 |
| 2025-03-05 | 987.00 | 1,018.00 | 986.00 | 1,015.00 | 5,075.00 | 4,547 |
| 2025-03-04 | 990.00 | 1,002.00 | 970.00 | 999.00 | 4,995.00 | 8,152 |
| 2025-02-28 | 1,009.00 | 1,027.00 | 966.00 | 990.00 | 4,950.00 | 16,586 |
| 2025-02-27 | 1,010.00 | 1,025.00 | 1,001.00 | 1,009.00 | 5,045.00 | 11,622 |
| 2025-02-26 | 1,039.00 | 1,039.00 | 1,007.00 | 1,010.00 | 5,050.00 | 6,487 |
| 2025-02-25 | 1,028.00 | 1,055.00 | 1,017.00 | 1,039.00 | 5,195.00 | 11,100 |
| 2025-02-24 | 1,036.00 | 1,050.00 | 1,017.00 | 1,032.00 | 5,160.00 | 11,070 |
| 2025-02-21 | 1,049.00 | 1,055.00 | 1,029.00 | 1,045.00 | 5,225.00 | 14,004 |
| 2025-02-20 | 1,026.00 | 1,049.00 | 1,017.00 | 1,049.00 | 5,245.00 | 13,909 |
| 2025-02-19 | 989.00 | 1,024.00 | 989.00 | 1,017.00 | 5,085.00 | 14,251 |
| 2025-02-18 | 1,003.00 | 1,023.00 | 963.00 | 997.00 | 4,985.00 | 12,300 |
| 2025-02-17 | 1,029.00 | 1,029.00 | 999.00 | 1,003.00 | 5,015.00 | 12,820 |
| 2025-02-14 | 1,015.00 | 1,015.00 | 1,000.00 | 1,001.00 | 5,005.00 | 9,337 |
| 2025-02-13 | 992.00 | 1,005.00 | 952.00 | 1,004.00 | 5,020.00 | 21,792 |
| 2025-02-12 | 1,006.00 | 1,006.00 | 989.00 | 993.00 | 4,965.00 | 9,097 |
| 2025-02-11 | 993.00 | 1,013.00 | 990.00 | 996.00 | 4,980.00 | 8,528 |
| 2025-02-10 | 997.00 | 1,007.00 | 983.00 | 993.00 | 4,965.00 | 11,909 |
| 2025-02-07 | 976.00 | 1,020.00 | 974.00 | 1,011.00 | 5,055.00 | 12,925 |
| 2025-02-06 | 1,019.00 | 1,028.00 | 1,002.00 | 1,003.00 | 5,015.00 | 9,394 |
| 2025-02-05 | 1,042.00 | 1,042.00 | 995.00 | 997.00 | 4,985.00 | 14,833 |
| 2025-02-04 | 960.00 | 1,012.00 | 954.00 | 1,012.00 | 5,060.00 | 13,913 |
| 2025-02-03 | 1,014.00 | 1,014.00 | 956.00 | 960.00 | 4,800.00 | 34,650 |
| 2025-01-31 | 1,047.00 | 1,053.00 | 1,006.00 | 1,014.00 | 5,070.00 | 17,949 |
| 2025-01-24 | 1,028.00 | 1,050.00 | 1,012.00 | 1,040.00 | 5,200.00 | 10,854 |
| 2025-01-23 | 1,054.00 | 1,060.00 | 1,004.00 | 1,015.00 | 5,075.00 | 23,892 |
| 2025-01-22 | 1,092.00 | 1,092.00 | 1,030.00 | 1,048.00 | 5,240.00 | 43,789 |
| 2025-01-21 | 1,139.00 | 1,150.00 | 1,090.00 | 1,090.00 | 5,450.00 | 27,220 |
| 2025-01-20 | 1,109.00 | 1,138.00 | 1,109.00 | 1,138.00 | 5,690.00 | 30,455 |
| 2025-01-17 | 1,128.00 | 1,128.00 | 1,091.00 | 1,108.00 | 5,540.00 | 12,193 |
| 2025-01-16 | 1,105.00 | 1,149.00 | 1,104.00 | 1,128.00 | 5,640.00 | 17,351 |
| 2025-01-15 | 1,095.00 | 1,159.00 | 1,085.00 | 1,100.00 | 5,500.00 | 20,754 |
| 2025-01-14 | 1,110.00 | 1,124.00 | 1,091.00 | 1,094.00 | 5,470.00 | 12,744 |
| 2025-01-13 | 1,123.00 | 1,123.00 | 1,096.00 | 1,113.00 | 5,565.00 | 16,736 |
| 2025-01-10 | 1,150.00 | 1,160.00 | 1,101.00 | 1,134.00 | 5,670.00 | 22,076 |
| 2025-01-09 | 1,096.00 | 1,150.00 | 1,075.00 | 1,150.00 | 5,750.00 | 34,770 |
| 2025-01-08 | 1,113.00 | 1,119.00 | 1,077.00 | 1,096.00 | 5,480.00 | 25,177 |
| 2025-01-07 | 1,190.00 | 1,197.00 | 1,103.00 | 1,113.00 | 5,565.00 | 59,555 |
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.