Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 17,440.00 | 17,660.00 | 16,110.00 | 16,320.00 | 16,320.00 | 1,545,936 |
| 2025-10-27 | 17,980.00 | 18,280.00 | 17,120.00 | 17,290.00 | 17,290.00 | 1,365,131 |
| 2025-10-24 | 18,130.00 | 19,780.00 | 17,760.00 | 17,970.00 | 17,970.00 | 5,254,070 |
| 2025-10-23 | 17,700.00 | 18,410.00 | 17,610.00 | 18,130.00 | 18,130.00 | 1,842,621 |
| 2025-10-22 | 17,070.00 | 19,930.00 | 16,360.00 | 17,940.00 | 17,940.00 | 10,915,820 |
| 2025-10-21 | 17,880.00 | 17,880.00 | 16,710.00 | 16,740.00 | 16,740.00 | 2,393,120 |
| 2025-10-20 | 15,140.00 | 18,300.00 | 15,140.00 | 17,580.00 | 17,580.00 | 13,316,130 |
| 2025-10-17 | 15,650.00 | 16,490.00 | 14,710.00 | 14,880.00 | 14,880.00 | 2,419,061 |
| 2025-10-16 | 15,750.00 | 17,090.00 | 15,050.00 | 15,860.00 | 15,860.00 | 5,637,640 |
| 2025-10-15 | 14,160.00 | 16,000.00 | 13,870.00 | 15,260.00 | 15,260.00 | 7,889,018 |
| 2025-10-14 | 13,290.00 | 15,030.00 | 13,100.00 | 13,780.00 | 13,780.00 | 7,399,210 |
| 2025-10-13 | 12,710.00 | 13,170.00 | 12,410.00 | 12,570.00 | 12,570.00 | 1,077,387 |
| 2025-10-10 | 12,580.00 | 13,590.00 | 11,530.00 | 13,240.00 | 13,240.00 | 2,678,809 |
| 2025-10-02 | 12,900.00 | 12,960.00 | 12,500.00 | 12,820.00 | 12,820.00 | 624,425 |
| 2025-10-01 | 12,600.00 | 13,080.00 | 12,240.00 | 12,600.00 | 12,600.00 | 786,515 |
| 2025-09-30 | 12,590.00 | 12,610.00 | 12,070.00 | 12,470.00 | 12,470.00 | 479,972 |
| 2025-09-29 | 11,830.00 | 12,710.00 | 11,830.00 | 12,490.00 | 12,490.00 | 756,080 |
| 2025-09-26 | 12,750.00 | 12,850.00 | 11,330.00 | 11,590.00 | 11,590.00 | 815,946 |
| 2025-09-25 | 12,480.00 | 13,100.00 | 12,110.00 | 12,600.00 | 12,600.00 | 1,119,253 |
| 2025-09-24 | 12,240.00 | 12,820.00 | 12,090.00 | 12,340.00 | 12,340.00 | 882,612 |
| 2025-09-23 | 12,500.00 | 12,600.00 | 12,120.00 | 12,270.00 | 12,270.00 | 815,523 |
| 2025-09-22 | 13,320.00 | 13,680.00 | 12,560.00 | 12,630.00 | 12,630.00 | 1,265,175 |
| 2025-09-19 | 13,620.00 | 14,340.00 | 13,000.00 | 13,320.00 | 13,320.00 | 2,358,936 |
| 2025-09-18 | 14,750.00 | 14,920.00 | 13,950.00 | 14,450.00 | 14,450.00 | 1,077,463 |
| 2025-09-17 | 13,690.00 | 15,370.00 | 13,240.00 | 14,040.00 | 14,040.00 | 4,686,905 |
| 2025-09-16 | 14,520.00 | 14,530.00 | 13,030.00 | 13,270.00 | 13,270.00 | 1,472,052 |
| 2025-09-15 | 13,430.00 | 15,430.00 | 12,950.00 | 14,290.00 | 14,290.00 | 8,410,272 |
| 2025-09-12 | 11,250.00 | 12,890.00 | 11,050.00 | 12,160.00 | 12,160.00 | 6,431,615 |
| 2025-09-11 | 10,170.00 | 10,240.00 | 9,680.00 | 10,150.00 | 10,150.00 | 855,747 |
| 2025-09-10 | 10,540.00 | 10,600.00 | 10,020.00 | 10,260.00 | 10,260.00 | 788,756 |
| 2025-09-09 | 10,250.00 | 10,260.00 | 9,920.00 | 10,250.00 | 10,250.00 | 819,530 |
| 2025-09-08 | 10,280.00 | 10,520.00 | 9,980.00 | 10,130.00 | 10,130.00 | 1,728,717 |
| 2025-09-05 | 9,410.00 | 10,160.00 | 9,300.00 | 9,760.00 | 9,760.00 | 3,539,176 |
| 2025-09-04 | 9,270.00 | 9,350.00 | 9,090.00 | 9,180.00 | 9,180.00 | 690,446 |
| 2025-09-03 | 9,820.00 | 10,190.00 | 9,140.00 | 9,390.00 | 9,390.00 | 2,082,078 |
| 2025-09-02 | 9,170.00 | 9,770.00 | 8,950.00 | 9,220.00 | 9,220.00 | 5,337,134 |
| 2025-09-01 | 6,960.00 | 8,480.00 | 6,850.00 | 8,270.00 | 8,270.00 | 6,083,253 |
| 2025-08-29 | 6,910.00 | 7,090.00 | 6,800.00 | 6,920.00 | 6,920.00 | 141,479 |
| 2025-08-28 | 7,250.00 | 7,540.00 | 6,880.00 | 6,990.00 | 6,990.00 | 1,071,223 |
| 2025-08-27 | 7,110.00 | 7,140.00 | 6,780.00 | 7,050.00 | 7,050.00 | 178,833 |
| 2025-08-26 | 7,050.00 | 7,620.00 | 7,010.00 | 7,160.00 | 7,160.00 | 1,435,245 |
| 2025-08-25 | 7,100.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | 101,575 |
| 2025-08-22 | 6,780.00 | 7,110.00 | 6,780.00 | 6,870.00 | 6,870.00 | 35,795 |
| 2025-08-21 | 6,570.00 | 7,500.00 | 6,570.00 | 6,810.00 | 6,810.00 | 380,514 |
| 2025-08-20 | 6,900.00 | 6,900.00 | 6,500.00 | 6,540.00 | 6,540.00 | 124,535 |
| 2025-08-19 | 6,930.00 | 7,070.00 | 6,850.00 | 6,860.00 | 6,860.00 | 35,468 |
| 2025-08-18 | 7,200.00 | 7,200.00 | 6,930.00 | 6,980.00 | 6,980.00 | 38,736 |
| 2025-08-14 | 7,300.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | 36,287 |
| 2025-08-13 | 7,250.00 | 7,330.00 | 7,140.00 | 7,240.00 | 7,240.00 | 31,580 |
| 2025-08-12 | 7,250.00 | 7,390.00 | 7,200.00 | 7,240.00 | 7,240.00 | 13,959 |
| 2025-08-11 | 7,540.00 | 7,540.00 | 7,270.00 | 7,300.00 | 7,300.00 | 26,851 |
| 2025-08-08 | 7,460.00 | 7,530.00 | 7,340.00 | 7,380.00 | 7,380.00 | 31,358 |
| 2025-08-07 | 7,450.00 | 7,450.00 | 7,310.00 | 7,380.00 | 7,380.00 | 23,845 |
| 2025-08-06 | 7,500.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,380.00 | 22,509 |
| 2025-08-05 | 7,460.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | 36,701 |
| 2025-08-04 | 7,060.00 | 7,490.00 | 7,010.00 | 7,450.00 | 7,450.00 | 51,241 |
| 2025-08-01 | 7,350.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | 70,824 |
| 2025-07-31 | 7,100.00 | 8,080.00 | 7,100.00 | 7,400.00 | 7,400.00 | 293,448 |
| 2025-07-30 | 7,290.00 | 7,450.00 | 7,180.00 | 7,190.00 | 7,190.00 | 32,505 |
| 2025-07-29 | 7,380.00 | 7,410.00 | 7,240.00 | 7,280.00 | 7,280.00 | 19,685 |
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.