Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 14,450.00 | 16,150.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,721,124 |
| 2026-01-22 | 16,970.00 | 17,120.00 | 14,210.00 | 14,450.00 | 14,450.00 | 3,229,951 |
| 2026-01-21 | 13,200.00 | 15,690.00 | 13,080.00 | 14,940.00 | 14,940.00 | 3,277,639 |
| 2026-01-20 | 15,030.00 | 15,090.00 | 13,200.00 | 13,650.00 | 13,650.00 | 922,881 |
| 2026-01-19 | 13,550.00 | 14,600.00 | 13,510.00 | 14,480.00 | 14,480.00 | 1,149,019 |
| 2026-01-16 | 14,180.00 | 14,470.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1,228,645 |
| 2026-01-15 | 13,350.00 | 14,860.00 | 13,350.00 | 14,140.00 | 14,140.00 | 2,522,869 |
| 2026-01-14 | 12,300.00 | 13,400.00 | 12,000.00 | 13,180.00 | 13,180.00 | 1,811,165 |
| 2026-01-13 | 11,990.00 | 12,170.00 | 11,750.00 | 12,090.00 | 12,090.00 | 316,952 |
| 2026-01-12 | 11,620.00 | 12,780.00 | 11,400.00 | 11,730.00 | 11,730.00 | 906,470 |
| 2026-01-09 | 11,700.00 | 11,830.00 | 11,400.00 | 11,610.00 | 11,610.00 | 183,876 |
| 2026-01-08 | 12,110.00 | 12,250.00 | 11,630.00 | 11,630.00 | 11,630.00 | 347,214 |
| 2026-01-07 | 12,260.00 | 12,410.00 | 12,020.00 | 12,110.00 | 12,110.00 | 352,592 |
| 2026-01-06 | 12,500.00 | 13,100.00 | 12,190.00 | 12,260.00 | 12,260.00 | 327,916 |
| 2026-01-05 | 12,720.00 | 12,760.00 | 12,160.00 | 12,330.00 | 12,330.00 | 292,656 |
| 2026-01-02 | 12,580.00 | 12,970.00 | 12,310.00 | 12,720.00 | 12,720.00 | 304,026 |
| 2025-12-30 | 13,080.00 | 13,270.00 | 12,500.00 | 12,580.00 | 12,580.00 | 223,314 |
| 2025-12-29 | 12,550.00 | 13,340.00 | 12,530.00 | 13,080.00 | 13,080.00 | 360,698 |
| 2025-12-26 | 12,990.00 | 13,100.00 | 12,530.00 | 12,550.00 | 12,550.00 | 221,923 |
| 2025-12-24 | 12,860.00 | 13,230.00 | 12,610.00 | 12,990.00 | 12,990.00 | 354,148 |
| 2025-12-23 | 13,250.00 | 13,450.00 | 12,840.00 | 12,850.00 | 12,850.00 | 318,139 |
| 2025-12-22 | 12,640.00 | 13,500.00 | 12,450.00 | 13,250.00 | 13,250.00 | 715,039 |
| 2025-12-19 | 12,270.00 | 12,440.00 | 11,850.00 | 12,420.00 | 12,420.00 | 485,098 |
| 2025-12-18 | 11,960.00 | 12,720.00 | 11,730.00 | 11,910.00 | 11,910.00 | 707,083 |
| 2025-12-17 | 14,750.00 | 14,890.00 | 12,320.00 | 12,370.00 | 12,370.00 | 1,634,421 |
| 2025-12-16 | 15,630.00 | 15,630.00 | 14,810.00 | 14,810.00 | 14,810.00 | 432,002 |
| 2025-12-15 | 15,580.00 | 16,240.00 | 15,200.00 | 15,720.00 | 15,720.00 | 657,741 |
| 2025-12-12 | 15,000.00 | 16,490.00 | 14,880.00 | 15,750.00 | 15,750.00 | 1,332,702 |
| 2025-12-11 | 15,250.00 | 15,570.00 | 14,940.00 | 15,010.00 | 15,010.00 | 460,348 |
| 2025-12-10 | 15,260.00 | 15,550.00 | 15,120.00 | 15,200.00 | 15,200.00 | 355,273 |
| 2025-12-09 | 15,650.00 | 15,700.00 | 15,160.00 | 15,300.00 | 15,300.00 | 502,254 |
| 2025-12-08 | 15,850.00 | 16,720.00 | 15,410.00 | 15,880.00 | 15,880.00 | 1,120,770 |
| 2025-12-05 | 16,450.00 | 16,470.00 | 15,700.00 | 15,710.00 | 15,710.00 | 848,955 |
| 2025-12-04 | 15,660.00 | 17,280.00 | 15,510.00 | 16,300.00 | 16,300.00 | 4,587,357 |
| 2025-12-03 | 15,650.00 | 15,890.00 | 15,240.00 | 15,300.00 | 15,300.00 | 562,838 |
| 2025-12-02 | 15,460.00 | 15,690.00 | 15,110.00 | 15,610.00 | 15,610.00 | 453,482 |
| 2025-12-01 | 15,600.00 | 16,560.00 | 15,220.00 | 15,290.00 | 15,290.00 | 1,242,780 |
| 2025-11-28 | 15,800.00 | 16,340.00 | 15,560.00 | 16,130.00 | 16,130.00 | 1,701,089 |
| 2025-11-27 | 14,870.00 | 16,240.00 | 14,490.00 | 15,510.00 | 15,510.00 | 1,999,214 |
| 2025-11-26 | 14,030.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,550.00 | 495,621 |
| 2025-11-25 | 14,770.00 | 14,920.00 | 14,000.00 | 14,020.00 | 14,020.00 | 641,585 |
| 2025-11-24 | 14,350.00 | 15,690.00 | 14,040.00 | 14,310.00 | 14,310.00 | 1,914,080 |
| 2025-11-21 | 14,040.00 | 14,530.00 | 13,900.00 | 13,910.00 | 13,910.00 | 539,646 |
| 2025-11-20 | 15,120.00 | 15,700.00 | 14,770.00 | 14,810.00 | 14,810.00 | 838,885 |
| 2025-11-19 | 15,410.00 | 16,070.00 | 14,430.00 | 14,880.00 | 14,880.00 | 1,332,959 |
| 2025-11-18 | 15,580.00 | 15,860.00 | 14,800.00 | 14,890.00 | 14,890.00 | 794,572 |
| 2025-11-17 | 17,300.00 | 17,580.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1,242,135 |
| 2025-11-14 | 16,940.00 | 18,860.00 | 16,620.00 | 17,130.00 | 17,130.00 | 5,420,231 |
| 2025-11-13 | 14,880.00 | 18,730.00 | 14,520.00 | 17,610.00 | 17,610.00 | 12,869,370 |
| 2025-11-12 | 14,370.00 | 15,220.00 | 14,370.00 | 14,870.00 | 14,870.00 | 972,730 |
| 2025-11-11 | 15,180.00 | 15,390.00 | 13,590.00 | 14,370.00 | 14,370.00 | 1,171,461 |
| 2025-11-10 | 15,080.00 | 15,230.00 | 14,500.00 | 14,970.00 | 14,970.00 | 561,020 |
| 2025-11-07 | 14,600.00 | 15,950.00 | 14,560.00 | 15,080.00 | 15,080.00 | 755,904 |
| 2025-11-06 | 17,440.00 | 17,770.00 | 15,800.00 | 15,820.00 | 15,820.00 | 953,577 |
| 2025-11-05 | 16,740.00 | 17,970.00 | 15,690.00 | 17,180.00 | 17,180.00 | 1,667,371 |
| 2025-11-04 | 18,220.00 | 18,220.00 | 17,250.00 | 17,470.00 | 17,470.00 | 1,433,110 |
| 2025-11-03 | 18,640.00 | 19,940.00 | 18,200.00 | 18,330.00 | 18,330.00 | 6,442,230 |
| 2025-10-31 | 16,460.00 | 19,200.00 | 16,410.00 | 18,330.00 | 18,330.00 | 11,515,240 |
| 2025-10-30 | 16,600.00 | 16,600.00 | 15,520.00 | 15,850.00 | 15,850.00 | 924,979 |
| 2025-10-29 | 16,220.00 | 17,550.00 | 16,150.00 | 16,600.00 | 16,600.00 | 2,003,673 |
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.