Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,167.00 | 1,245.00 | 1,109.00 | 1,168.00 | 5,840.00 | 221,527 |
| 2025-01-03 | 1,110.00 | 1,148.00 | 1,069.00 | 1,148.00 | 5,740.00 | 100,550 |
| 2025-01-02 | 1,110.00 | 1,118.00 | 1,051.00 | 1,111.00 | 5,555.00 | 94,218 |
| 2024-12-30 | 1,136.00 | 1,150.00 | 1,088.00 | 1,125.00 | 5,625.00 | 95,256 |
| 2024-12-27 | 1,161.00 | 1,320.00 | 1,150.00 | 1,159.00 | 5,795.00 | 610,853 |
| 2024-12-26 | 1,275.00 | 1,320.00 | 1,134.00 | 1,160.00 | 5,800.00 | 1,905,641 |
| 2024-12-24 | 881.00 | 1,133.00 | 881.00 | 1,133.00 | 5,665.00 | 2,425,336 |
| 2024-12-23 | 834.00 | 900.00 | 834.00 | 872.00 | 4,360.00 | 10,250 |
| 2024-12-20 | 858.00 | 863.00 | 830.00 | 834.00 | 4,170.00 | 18,026 |
| 2024-12-19 | 870.00 | 875.00 | 842.00 | 858.00 | 4,290.00 | 10,422 |
| 2024-12-18 | 877.00 | 890.00 | 855.00 | 885.00 | 4,425.00 | 15,475 |
| 2024-12-17 | 874.00 | 890.00 | 865.00 | 885.00 | 4,425.00 | 6,662 |
| 2024-12-16 | 859.00 | 896.00 | 856.00 | 885.00 | 4,425.00 | 9,980 |
| 2024-12-13 | 853.00 | 895.00 | 842.00 | 854.00 | 4,270.00 | 20,099 |
| 2024-12-12 | 804.00 | 856.00 | 803.00 | 850.00 | 4,250.00 | 14,759 |
| 2024-12-11 | 761.00 | 804.00 | 761.00 | 799.00 | 3,995.00 | 10,084 |
| 2024-12-10 | 742.00 | 762.00 | 742.00 | 761.00 | 3,805.00 | 26,618 |
| 2024-12-09 | 771.00 | 811.00 | 738.00 | 738.00 | 3,690.00 | 24,015 |
| 2024-12-06 | 825.00 | 830.00 | 760.00 | 820.00 | 4,100.00 | 42,429 |
| 2024-12-05 | 835.00 | 840.00 | 823.00 | 825.00 | 4,125.00 | 19,159 |
| 2024-12-04 | 885.00 | 885.00 | 833.00 | 835.00 | 4,175.00 | 46,480 |
| 2024-12-03 | 885.00 | 899.00 | 841.00 | 889.00 | 4,445.00 | 32,789 |
| 2024-12-02 | 933.00 | 936.00 | 885.00 | 885.00 | 4,425.00 | 22,661 |
| 2024-11-29 | 966.00 | 966.00 | 915.00 | 933.00 | 4,665.00 | 27,209 |
| 2024-11-28 | 986.00 | 986.00 | 952.00 | 961.00 | 4,805.00 | 21,901 |
| 2024-11-27 | 979.00 | 991.00 | 960.00 | 986.00 | 4,930.00 | 9,812 |
| 2024-11-26 | 981.00 | 993.00 | 980.00 | 986.00 | 4,930.00 | 5,180 |
| 2024-11-25 | 963.00 | 1,010.00 | 963.00 | 981.00 | 4,905.00 | 11,137 |
| 2024-11-22 | 975.00 | 995.00 | 935.00 | 973.00 | 4,865.00 | 15,121 |
| 2024-11-21 | 986.00 | 991.00 | 964.00 | 975.00 | 4,875.00 | 12,213 |
| 2024-11-20 | 1,005.00 | 1,014.00 | 982.00 | 986.00 | 4,930.00 | 8,579 |
| 2024-11-19 | 962.00 | 1,032.00 | 952.00 | 1,005.00 | 5,025.00 | 19,720 |
| 2024-11-18 | 917.00 | 1,004.00 | 908.00 | 962.00 | 4,810.00 | 19,356 |
| 2024-11-15 | 907.00 | 920.00 | 870.00 | 917.00 | 4,585.00 | 50,454 |
| 2024-11-14 | 990.00 | 1,004.00 | 907.00 | 907.00 | 4,535.00 | 35,734 |
| 2024-11-13 | 1,005.00 | 1,007.00 | 975.00 | 990.00 | 4,950.00 | 17,733 |
| 2024-11-12 | 1,064.00 | 1,070.00 | 986.00 | 998.00 | 4,990.00 | 65,120 |
| 2024-11-11 | 1,125.00 | 1,135.00 | 1,060.00 | 1,064.00 | 5,320.00 | 24,166 |
| 2024-11-08 | 1,143.00 | 1,150.00 | 1,090.00 | 1,136.00 | 5,680.00 | 47,970 |
| 2024-11-07 | 1,170.00 | 1,170.00 | 1,135.00 | 1,143.00 | 5,715.00 | 9,623 |
| 2024-11-06 | 1,195.00 | 1,195.00 | 1,145.00 | 1,170.00 | 5,850.00 | 10,634 |
| 2024-11-05 | 1,195.00 | 1,215.00 | 1,149.00 | 1,168.00 | 5,840.00 | 11,948 |
| 2024-11-04 | 1,180.00 | 1,193.00 | 1,120.00 | 1,183.00 | 5,915.00 | 13,443 |
| 2024-11-01 | 1,172.00 | 1,185.00 | 1,135.00 | 1,180.00 | 5,900.00 | 11,823 |
| 2024-10-31 | 1,172.00 | 1,180.00 | 1,138.00 | 1,172.00 | 5,860.00 | 11,088 |
| 2024-10-30 | 1,145.00 | 1,182.00 | 1,140.00 | 1,172.00 | 5,860.00 | 12,988 |
| 2024-10-29 | 1,135.00 | 1,154.00 | 1,114.00 | 1,145.00 | 5,725.00 | 15,710 |
| 2024-10-28 | 1,130.00 | 1,146.00 | 1,115.00 | 1,145.00 | 5,725.00 | 13,752 |
| 2024-10-25 | 1,190.00 | 1,204.00 | 1,112.00 | 1,131.00 | 5,655.00 | 39,794 |
| 2024-10-24 | 1,227.00 | 1,235.00 | 1,195.00 | 1,195.00 | 5,975.00 | 20,027 |
| 2024-10-23 | 1,231.00 | 1,238.00 | 1,211.00 | 1,227.00 | 6,135.00 | 15,374 |
| 2024-10-22 | 1,254.00 | 1,265.00 | 1,220.00 | 1,231.00 | 6,155.00 | 25,572 |
| 2024-10-21 | 1,243.00 | 1,279.00 | 1,243.00 | 1,254.00 | 6,270.00 | 11,937 |
| 2024-10-18 | 1,236.00 | 1,248.00 | 1,232.00 | 1,247.00 | 6,235.00 | 5,579 |
| 2024-10-17 | 1,227.00 | 1,250.00 | 1,227.00 | 1,232.00 | 6,160.00 | 7,484 |
| 2024-10-16 | 1,226.00 | 1,247.00 | 1,202.00 | 1,239.00 | 6,195.00 | 17,363 |
| 2024-10-15 | 1,240.00 | 1,250.00 | 1,221.00 | 1,248.00 | 6,240.00 | 13,182 |
| 2024-10-14 | 1,225.00 | 1,264.00 | 1,225.00 | 1,233.00 | 6,165.00 | 18,519 |
| 2024-10-11 | 1,257.00 | 1,265.00 | 1,230.00 | 1,238.00 | 6,190.00 | 33,871 |
| 2024-10-10 | 1,289.00 | 1,305.00 | 1,257.00 | 1,257.00 | 6,285.00 | 27,475 |
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.