Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,320.00 | 7,420.00 | 6,840.00 | 7,330.00 | 7,330.00 | 29,741 |
| 2025-07-25 | 7,330.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | 13,596 |
| 2025-07-24 | 7,470.00 | 7,620.00 | 7,330.00 | 7,370.00 | 7,370.00 | 18,570 |
| 2025-07-23 | 7,540.00 | 7,690.00 | 7,320.00 | 7,470.00 | 7,470.00 | 41,824 |
| 2025-07-22 | 7,600.00 | 7,720.00 | 7,510.00 | 7,540.00 | 7,540.00 | 27,641 |
| 2025-07-21 | 7,650.00 | 7,750.00 | 7,600.00 | 7,670.00 | 7,670.00 | 21,753 |
| 2025-07-18 | 7,520.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,650.00 | 50,601 |
| 2025-07-17 | 7,640.00 | 7,790.00 | 7,370.00 | 7,500.00 | 7,500.00 | 41,335 |
| 2025-07-16 | 7,610.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | 74,429 |
| 2025-07-15 | 7,420.00 | 7,620.00 | 7,320.00 | 7,510.00 | 7,510.00 | 37,162 |
| 2025-07-14 | 7,430.00 | 7,460.00 | 7,260.00 | 7,420.00 | 7,420.00 | 28,803 |
| 2025-07-11 | 7,110.00 | 7,510.00 | 7,110.00 | 7,330.00 | 7,330.00 | 45,907 |
| 2025-07-10 | 7,080.00 | 7,180.00 | 7,030.00 | 7,120.00 | 7,120.00 | 22,832 |
| 2025-07-09 | 7,010.00 | 7,150.00 | 7,010.00 | 7,080.00 | 7,080.00 | 45,737 |
| 2025-07-08 | 7,100.00 | 7,220.00 | 7,000.00 | 7,100.00 | 7,100.00 | 39,604 |
| 2025-07-07 | 7,120.00 | 7,250.00 | 7,050.00 | 7,060.00 | 7,060.00 | 31,675 |
| 2025-07-04 | 7,290.00 | 7,330.00 | 7,100.00 | 7,100.00 | 7,100.00 | 37,996 |
| 2025-07-03 | 7,340.00 | 7,460.00 | 7,280.00 | 7,280.00 | 7,280.00 | 23,361 |
| 2025-07-02 | 7,460.00 | 7,460.00 | 7,190.00 | 7,340.00 | 7,340.00 | 37,339 |
| 2025-07-01 | 7,420.00 | 7,560.00 | 7,400.00 | 7,460.00 | 7,460.00 | 28,102 |
| 2025-06-30 | 7,380.00 | 7,560.00 | 7,370.00 | 7,450.00 | 7,450.00 | 34,535 |
| 2025-06-27 | 7,580.00 | 7,670.00 | 7,420.00 | 7,420.00 | 7,420.00 | 50,812 |
| 2025-06-26 | 7,810.00 | 7,820.00 | 7,500.00 | 7,580.00 | 7,580.00 | 32,185 |
| 2025-06-25 | 7,900.00 | 7,970.00 | 7,700.00 | 7,810.00 | 7,810.00 | 44,595 |
| 2025-06-24 | 7,950.00 | 8,060.00 | 7,770.00 | 7,870.00 | 7,870.00 | 109,495 |
| 2025-06-23 | 7,630.00 | 8,200.00 | 7,400.00 | 7,740.00 | 7,740.00 | 149,902 |
| 2025-06-20 | 7,270.00 | 7,550.00 | 7,160.00 | 7,540.00 | 7,540.00 | 78,566 |
| 2025-06-19 | 7,250.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | 68,085 |
| 2025-06-18 | 7,010.00 | 7,300.00 | 7,010.00 | 7,240.00 | 7,240.00 | 48,023 |
| 2025-06-17 | 7,050.00 | 7,210.00 | 6,960.00 | 7,020.00 | 7,020.00 | 64,307 |
| 2025-06-16 | 7,100.00 | 7,150.00 | 7,000.00 | 7,040.00 | 7,040.00 | 49,655 |
| 2025-06-13 | 7,370.00 | 7,390.00 | 7,100.00 | 7,200.00 | 7,200.00 | 76,517 |
| 2025-06-12 | 7,490.00 | 7,500.00 | 7,380.00 | 7,380.00 | 7,380.00 | 43,628 |
| 2025-06-11 | 7,480.00 | 7,490.00 | 7,390.00 | 7,450.00 | 7,450.00 | 39,624 |
| 2025-06-10 | 7,580.00 | 7,590.00 | 7,410.00 | 7,450.00 | 7,450.00 | 28,690 |
| 2025-06-09 | 7,690.00 | 7,690.00 | 7,400.00 | 7,520.00 | 7,520.00 | 37,812 |
| 2025-06-05 | 7,500.00 | 7,710.00 | 7,490.00 | 7,540.00 | 7,540.00 | 47,473 |
| 2025-06-04 | 7,390.00 | 7,590.00 | 7,380.00 | 7,560.00 | 7,560.00 | 35,906 |
| 2025-06-02 | 7,320.00 | 7,390.00 | 7,270.00 | 7,330.00 | 7,330.00 | 23,358 |
| 2025-05-30 | 7,480.00 | 7,530.00 | 7,300.00 | 7,310.00 | 7,310.00 | 40,652 |
| 2025-05-29 | 7,380.00 | 7,640.00 | 7,370.00 | 7,540.00 | 7,540.00 | 46,119 |
| 2025-05-28 | 7,390.00 | 7,470.00 | 7,320.00 | 7,340.00 | 7,340.00 | 29,066 |
| 2025-05-27 | 7,310.00 | 7,450.00 | 7,260.00 | 7,330.00 | 7,330.00 | 41,884 |
| 2025-05-26 | 7,260.00 | 7,580.00 | 7,190.00 | 7,340.00 | 7,340.00 | 74,766 |
| 2025-05-23 | 7,320.00 | 7,350.00 | 7,200.00 | 7,220.00 | 7,220.00 | 35,345 |
| 2025-05-22 | 7,430.00 | 7,490.00 | 7,230.00 | 7,280.00 | 7,280.00 | 55,128 |
| 2025-05-21 | 7,350.00 | 7,550.00 | 7,350.00 | 7,480.00 | 7,480.00 | 36,905 |
| 2025-05-20 | 7,400.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,430.00 | 43,397 |
| 2025-05-19 | 7,750.00 | 7,790.00 | 7,370.00 | 7,410.00 | 7,410.00 | 112,941 |
| 2025-05-16 | 8,000.00 | 8,070.00 | 7,750.00 | 7,790.00 | 7,790.00 | 107,229 |
| 2025-05-15 | 8,700.00 | 8,720.00 | 8,030.00 | 8,030.00 | 8,030.00 | 225,768 |
| 2025-05-14 | 8,070.00 | 8,500.00 | 7,970.00 | 8,500.00 | 8,500.00 | 232,210 |
| 2025-05-13 | 8,010.00 | 8,190.00 | 7,970.00 | 7,980.00 | 7,980.00 | 76,840 |
| 2025-05-12 | 7,910.00 | 8,040.00 | 7,880.00 | 7,980.00 | 7,980.00 | 38,589 |
| 2025-05-09 | 8,080.00 | 8,080.00 | 7,810.00 | 7,840.00 | 7,840.00 | 58,343 |
| 2025-05-08 | 7,850.00 | 8,010.00 | 7,850.00 | 7,980.00 | 7,980.00 | 58,032 |
| 2025-05-07 | 7,700.00 | 7,910.00 | 7,700.00 | 7,850.00 | 7,850.00 | 50,764 |
| 2025-05-02 | 7,840.00 | 7,910.00 | 7,710.00 | 7,730.00 | 7,730.00 | 60,934 |
| 2025-04-30 | 8,000.00 | 8,160.00 | 7,770.00 | 7,800.00 | 7,800.00 | 77,742 |
| 2025-04-29 | 7,950.00 | 8,030.00 | 7,900.00 | 7,980.00 | 7,980.00 | 45,650 |
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.