Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,320.00 | 9,440.00 | 8,920.00 | 9,080.00 | 9,080.00 | 100,220 |
| 2026-04-22 | 9,330.00 | 9,330.00 | 9,000.00 | 9,200.00 | 9,200.00 | 86,050 |
| 2026-04-21 | 9,290.00 | 9,450.00 | 9,200.00 | 9,330.00 | 9,330.00 | 69,474 |
| 2026-04-20 | 9,320.00 | 9,400.00 | 9,120.00 | 9,190.00 | 9,190.00 | 70,729 |
| 2026-04-17 | 9,420.00 | 9,470.00 | 9,100.00 | 9,310.00 | 9,310.00 | 85,252 |
| 2026-04-16 | 9,120.00 | 9,370.00 | 9,120.00 | 9,280.00 | 9,280.00 | 122,502 |
| 2026-04-15 | 9,200.00 | 9,220.00 | 8,950.00 | 9,020.00 | 9,020.00 | 119,864 |
| 2026-04-14 | 8,770.00 | 9,160.00 | 8,770.00 | 9,020.00 | 9,020.00 | 134,174 |
| 2026-04-13 | 8,770.00 | 8,770.00 | 8,470.00 | 8,670.00 | 8,670.00 | 52,949 |
| 2026-04-10 | 8,730.00 | 8,870.00 | 8,550.00 | 8,820.00 | 8,820.00 | 79,287 |
| 2026-04-09 | 8,990.00 | 9,000.00 | 8,560.00 | 8,560.00 | 8,560.00 | 146,590 |
| 2026-04-08 | 8,800.00 | 10,280.00 | 8,650.00 | 8,990.00 | 8,990.00 | 1,007,070 |
| 2026-04-07 | 8,370.00 | 8,680.00 | 8,140.00 | 8,350.00 | 8,350.00 | 67,195 |
| 2026-04-06 | 8,610.00 | 8,830.00 | 8,300.00 | 8,340.00 | 8,340.00 | 57,277 |
| 2026-04-03 | 8,700.00 | 8,860.00 | 8,580.00 | 8,690.00 | 8,690.00 | 35,684 |
| 2026-04-02 | 9,820.00 | 9,820.00 | 8,500.00 | 8,560.00 | 8,560.00 | 169,787 |
| 2026-04-01 | 8,560.00 | 9,270.00 | 8,560.00 | 9,250.00 | 9,250.00 | 112,158 |
| 2026-03-31 | 8,810.00 | 8,890.00 | 8,370.00 | 8,370.00 | 8,370.00 | 68,940 |
| 2026-03-30 | 8,950.00 | 9,010.00 | 8,630.00 | 8,710.00 | 8,710.00 | 59,878 |
| 2026-03-27 | 8,900.00 | 9,120.00 | 8,500.00 | 9,110.00 | 9,110.00 | 122,086 |
| 2026-03-26 | 9,490.00 | 9,490.00 | 8,970.00 | 8,970.00 | 8,970.00 | 118,411 |
| 2026-03-25 | 9,560.00 | 9,840.00 | 9,330.00 | 9,510.00 | 9,510.00 | 165,602 |
| 2026-03-24 | 9,350.00 | 9,550.00 | 9,100.00 | 9,550.00 | 9,550.00 | 102,444 |
| 2026-03-23 | 9,680.00 | 9,900.00 | 9,130.00 | 9,160.00 | 9,160.00 | 163,519 |
| 2026-03-20 | 10,030.00 | 10,230.00 | 9,970.00 | 10,040.00 | 10,040.00 | 112,582 |
| 2026-03-19 | 10,060.00 | 10,070.00 | 9,910.00 | 10,030.00 | 10,030.00 | 132,548 |
| 2026-03-18 | 10,420.00 | 10,590.00 | 10,160.00 | 10,230.00 | 10,230.00 | 141,918 |
| 2026-03-17 | 10,140.00 | 10,700.00 | 10,110.00 | 10,320.00 | 10,320.00 | 102,877 |
| 2026-03-16 | 10,370.00 | 10,460.00 | 9,960.00 | 10,040.00 | 10,040.00 | 117,252 |
| 2026-03-13 | 10,320.00 | 10,460.00 | 10,120.00 | 10,370.00 | 10,370.00 | 97,784 |
| 2026-03-12 | 10,970.00 | 11,170.00 | 10,590.00 | 10,660.00 | 10,660.00 | 68,679 |
| 2026-03-11 | 11,350.00 | 11,370.00 | 10,800.00 | 10,990.00 | 10,990.00 | 138,256 |
| 2026-03-10 | 10,580.00 | 11,280.00 | 10,410.00 | 10,870.00 | 10,870.00 | 143,751 |
| 2026-03-09 | 10,580.00 | 10,600.00 | 9,820.00 | 10,140.00 | 10,140.00 | 152,401 |
| 2026-03-06 | 10,500.00 | 11,200.00 | 10,260.00 | 10,980.00 | 10,980.00 | 141,915 |
| 2026-03-05 | 9,750.00 | 10,940.00 | 9,750.00 | 10,830.00 | 10,830.00 | 263,405 |
| 2026-03-04 | 10,560.00 | 11,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | 430,928 |
| 2026-03-03 | 11,760.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | 275,037 |
| 2026-02-27 | 13,050.00 | 13,050.00 | 12,260.00 | 12,340.00 | 12,340.00 | 275,598 |
| 2026-02-26 | 12,660.00 | 13,700.00 | 12,570.00 | 13,060.00 | 13,060.00 | 599,707 |
| 2026-02-25 | 12,440.00 | 12,740.00 | 12,100.00 | 12,540.00 | 12,540.00 | 247,394 |
| 2026-02-24 | 12,130.00 | 12,560.00 | 11,940.00 | 12,440.00 | 12,440.00 | 182,632 |
| 2026-02-23 | 12,420.00 | 12,660.00 | 12,020.00 | 12,140.00 | 12,140.00 | 195,493 |
| 2026-02-20 | 12,550.00 | 12,750.00 | 12,270.00 | 12,410.00 | 12,410.00 | 195,285 |
| 2026-02-19 | 12,470.00 | 12,680.00 | 11,960.00 | 12,540.00 | 12,540.00 | 242,572 |
| 2026-02-13 | 12,540.00 | 12,900.00 | 12,350.00 | 12,430.00 | 12,430.00 | 147,995 |
| 2026-02-12 | 13,000.00 | 13,080.00 | 12,500.00 | 12,690.00 | 12,690.00 | 138,527 |
| 2026-02-11 | 13,390.00 | 13,390.00 | 12,640.00 | 12,910.00 | 12,910.00 | 186,421 |
| 2026-02-10 | 13,500.00 | 13,780.00 | 13,070.00 | 13,250.00 | 13,250.00 | 241,183 |
| 2026-02-09 | 12,700.00 | 13,320.00 | 12,590.00 | 13,190.00 | 13,190.00 | 239,520 |
| 2026-02-06 | 12,200.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | 425,773 |
| 2026-02-05 | 14,090.00 | 14,090.00 | 13,090.00 | 13,110.00 | 13,110.00 | 421,410 |
| 2026-02-04 | 14,500.00 | 14,720.00 | 13,900.00 | 14,190.00 | 14,190.00 | 450,108 |
| 2026-02-03 | 14,370.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 591,465 |
| 2026-02-02 | 14,690.00 | 15,390.00 | 13,630.00 | 13,860.00 | 13,860.00 | 850,699 |
| 2026-01-30 | 14,550.00 | 15,310.00 | 14,270.00 | 14,690.00 | 14,690.00 | 1,286,347 |
| 2026-01-29 | 14,420.00 | 14,420.00 | 13,570.00 | 14,320.00 | 14,320.00 | 640,737 |
| 2026-01-28 | 14,500.00 | 15,280.00 | 14,300.00 | 14,410.00 | 14,410.00 | 793,821 |
| 2026-01-27 | 14,700.00 | 14,880.00 | 14,200.00 | 14,360.00 | 14,360.00 | 484,190 |
| 2026-01-26 | 13,850.00 | 15,240.00 | 13,420.00 | 14,890.00 | 14,890.00 | 1,196,479 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.