Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,314.00 | 1,314.00 | 1,291.00 | 1,295.00 | 6,475.00 | 9,352 |
| 2024-10-07 | 1,299.00 | 1,320.00 | 1,291.00 | 1,298.00 | 6,490.00 | 13,237 |
| 2024-10-04 | 1,315.00 | 1,325.00 | 1,297.00 | 1,297.00 | 6,485.00 | 32,653 |
| 2024-10-02 | 1,366.00 | 1,366.00 | 1,301.00 | 1,317.00 | 6,585.00 | 34,459 |
| 2024-09-30 | 1,385.00 | 1,385.00 | 1,351.00 | 1,360.00 | 6,800.00 | 13,915 |
| 2024-09-27 | 1,405.00 | 1,416.00 | 1,381.00 | 1,385.00 | 6,925.00 | 24,052 |
| 2024-09-26 | 1,389.00 | 1,430.00 | 1,387.00 | 1,417.00 | 7,085.00 | 30,045 |
| 2024-09-25 | 1,373.00 | 1,400.00 | 1,373.00 | 1,389.00 | 6,945.00 | 15,933 |
| 2024-09-24 | 1,352.00 | 1,395.00 | 1,352.00 | 1,387.00 | 6,935.00 | 11,765 |
| 2024-09-23 | 1,387.00 | 1,395.00 | 1,350.00 | 1,365.00 | 6,825.00 | 13,029 |
| 2024-09-20 | 1,400.00 | 1,411.00 | 1,377.00 | 1,387.00 | 6,935.00 | 11,650 |
| 2024-09-19 | 1,385.00 | 1,460.00 | 1,365.00 | 1,397.00 | 6,985.00 | 23,918 |
| 2024-09-13 | 1,388.00 | 1,396.00 | 1,360.00 | 1,375.00 | 6,875.00 | 10,982 |
| 2024-09-12 | 1,330.00 | 1,400.00 | 1,330.00 | 1,376.00 | 6,880.00 | 14,413 |
| 2024-09-11 | 1,354.00 | 1,430.00 | 1,340.00 | 1,340.00 | 6,700.00 | 28,304 |
| 2024-09-10 | 1,345.00 | 1,369.00 | 1,299.00 | 1,340.00 | 6,700.00 | 30,085 |
| 2024-09-09 | 1,288.00 | 1,340.00 | 1,288.00 | 1,322.00 | 6,610.00 | 34,692 |
| 2024-09-06 | 1,391.00 | 1,400.00 | 1,322.00 | 1,322.00 | 6,610.00 | 44,420 |
| 2024-09-05 | 1,454.00 | 1,538.00 | 1,362.00 | 1,391.00 | 6,955.00 | 55,923 |
| 2024-09-04 | 1,432.00 | 1,550.00 | 1,430.00 | 1,465.00 | 7,325.00 | 48,622 |
| 2024-09-03 | 1,598.00 | 1,601.00 | 1,500.00 | 1,500.00 | 7,500.00 | 37,832 |
| 2024-09-02 | 1,615.00 | 1,621.00 | 1,507.00 | 1,533.00 | 7,665.00 | 94,157 |
| 2024-08-30 | 1,837.00 | 1,850.00 | 1,582.00 | 1,621.00 | 8,105.00 | 177,368 |
| 2024-08-29 | 1,786.00 | 1,829.00 | 1,730.00 | 1,765.00 | 8,825.00 | 120,482 |
| 2024-08-28 | 1,760.00 | 1,781.00 | 1,723.00 | 1,778.00 | 8,890.00 | 62,017 |
| 2024-08-27 | 1,680.00 | 1,813.00 | 1,649.00 | 1,759.00 | 8,795.00 | 118,222 |
| 2024-08-26 | 1,676.00 | 1,690.00 | 1,635.00 | 1,649.00 | 8,245.00 | 44,648 |
| 2024-08-23 | 1,623.00 | 1,679.00 | 1,603.00 | 1,631.00 | 8,155.00 | 31,005 |
| 2024-08-22 | 1,649.00 | 1,656.00 | 1,600.00 | 1,600.00 | 8,000.00 | 32,265 |
| 2024-08-21 | 1,641.00 | 1,669.00 | 1,635.00 | 1,645.00 | 8,225.00 | 19,334 |
| 2024-08-20 | 1,648.00 | 1,678.00 | 1,628.00 | 1,657.00 | 8,285.00 | 22,051 |
| 2024-08-19 | 1,663.00 | 1,689.00 | 1,651.00 | 1,651.00 | 8,255.00 | 28,614 |
| 2024-08-16 | 1,655.00 | 1,689.00 | 1,655.00 | 1,660.00 | 8,300.00 | 13,784 |
| 2024-08-14 | 1,662.00 | 1,668.00 | 1,642.00 | 1,657.00 | 8,285.00 | 13,680 |
| 2024-08-13 | 1,680.00 | 1,680.00 | 1,611.00 | 1,646.00 | 8,230.00 | 36,308 |
| 2024-08-12 | 1,676.00 | 1,689.00 | 1,620.00 | 1,671.00 | 8,355.00 | 34,469 |
| 2024-08-09 | 1,470.00 | 1,697.00 | 1,470.00 | 1,670.00 | 8,350.00 | 151,157 |
| 2024-08-08 | 1,465.00 | 1,489.00 | 1,431.00 | 1,484.00 | 7,420.00 | 8,409 |
| 2024-08-07 | 1,430.00 | 1,512.00 | 1,420.00 | 1,480.00 | 7,400.00 | 19,088 |
| 2024-08-06 | 1,316.00 | 1,444.00 | 1,316.00 | 1,420.00 | 7,100.00 | 49,563 |
| 2024-08-05 | 1,498.00 | 1,500.00 | 1,311.00 | 1,331.00 | 6,655.00 | 57,457 |
| 2024-08-02 | 1,605.00 | 1,605.00 | 1,513.00 | 1,521.00 | 7,605.00 | 45,032 |
| 2024-08-01 | 1,638.00 | 1,650.00 | 1,610.00 | 1,623.00 | 8,115.00 | 26,037 |
| 2024-07-31 | 1,619.00 | 1,670.00 | 1,592.00 | 1,620.00 | 8,100.00 | 27,549 |
| 2024-07-30 | 1,675.00 | 1,675.00 | 1,580.00 | 1,619.00 | 8,095.00 | 20,455 |
| 2024-07-29 | 1,641.00 | 1,650.00 | 1,608.00 | 1,614.00 | 8,070.00 | 29,801 |
| 2024-07-26 | 1,653.00 | 1,680.00 | 1,634.00 | 1,635.00 | 8,175.00 | 35,448 |
| 2024-07-25 | 1,670.00 | 1,757.00 | 1,620.00 | 1,670.00 | 8,350.00 | 87,864 |
| 2024-07-24 | 1,662.00 | 1,697.00 | 1,649.00 | 1,659.00 | 8,295.00 | 35,881 |
| 2024-07-23 | 1,727.00 | 1,728.00 | 1,660.00 | 1,660.00 | 8,300.00 | 31,398 |
| 2024-07-22 | 1,710.00 | 1,760.00 | 1,682.00 | 1,683.00 | 8,415.00 | 46,191 |
| 2024-07-19 | 1,700.00 | 1,705.00 | 1,641.00 | 1,690.00 | 8,450.00 | 33,977 |
| 2024-07-18 | 1,730.00 | 1,741.00 | 1,670.00 | 1,685.00 | 8,425.00 | 46,782 |
| 2024-07-17 | 1,773.00 | 1,804.00 | 1,710.00 | 1,720.00 | 8,600.00 | 70,511 |
| 2024-07-16 | 1,769.00 | 1,852.00 | 1,769.00 | 1,797.00 | 8,985.00 | 71,980 |
| 2024-07-15 | 2,180.00 | 2,180.00 | 1,750.00 | 1,812.00 | 9,060.00 | 599,277 |
| 2024-07-12 | 1,900.00 | 1,942.00 | 1,770.00 | 1,885.00 | 9,425.00 | 473,628 |
| 2024-07-11 | 1,744.00 | 1,789.00 | 1,714.00 | 1,751.00 | 8,755.00 | 37,327 |
| 2024-07-10 | 1,756.00 | 1,796.00 | 1,710.00 | 1,743.00 | 8,715.00 | 63,191 |
| 2024-07-09 | 1,679.00 | 1,760.00 | 1,662.00 | 1,755.00 | 8,775.00 | 92,754 |
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.