Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,190.00 | 8,250.00 | 7,890.00 | 7,940.00 | 7,940.00 | 153,122 |
| 2025-04-25 | 8,160.00 | 8,270.00 | 8,110.00 | 8,190.00 | 8,190.00 | 73,302 |
| 2025-04-24 | 8,270.00 | 8,340.00 | 8,040.00 | 8,110.00 | 8,110.00 | 84,258 |
| 2025-04-23 | 8,260.00 | 8,630.00 | 8,090.00 | 8,270.00 | 8,270.00 | 409,259 |
| 2025-04-22 | 7,870.00 | 8,180.00 | 7,870.00 | 8,050.00 | 8,050.00 | 108,133 |
| 2025-04-21 | 8,040.00 | 8,140.00 | 7,900.00 | 8,000.00 | 8,000.00 | 66,347 |
| 2025-04-18 | 8,210.00 | 8,210.00 | 7,960.00 | 8,100.00 | 8,100.00 | 80,944 |
| 2025-04-17 | 7,860.00 | 8,450.00 | 7,820.00 | 8,120.00 | 8,120.00 | 520,841 |
| 2025-04-16 | 8,200.00 | 8,210.00 | 7,940.00 | 7,940.00 | 7,940.00 | 115,198 |
| 2025-04-15 | 8,270.00 | 8,330.00 | 8,060.00 | 8,240.00 | 8,240.00 | 166,272 |
| 2025-04-14 | 8,000.00 | 8,300.00 | 7,970.00 | 8,200.00 | 8,200.00 | 184,214 |
| 2025-04-11 | 7,110.00 | 7,870.00 | 7,110.00 | 7,870.00 | 7,870.00 | 283,085 |
| 2025-04-10 | 7,170.00 | 7,420.00 | 7,050.00 | 7,250.00 | 7,250.00 | 182,702 |
| 2025-04-09 | 6,730.00 | 6,950.00 | 6,600.00 | 6,750.00 | 6,750.00 | 164,455 |
| 2025-04-08 | 7,050.00 | 7,270.00 | 6,890.00 | 6,960.00 | 6,960.00 | 137,813 |
| 2025-04-07 | 7,600.00 | 7,600.00 | 6,830.00 | 6,890.00 | 6,890.00 | 276,874 |
| 2025-04-04 | 7,700.00 | 8,050.00 | 7,610.00 | 7,870.00 | 7,870.00 | 239,752 |
| 2025-04-03 | 8,030.00 | 8,120.00 | 7,900.00 | 7,900.00 | 7,900.00 | 170,314 |
| 2025-04-02 | 8,300.00 | 8,300.00 | 8,100.00 | 8,150.00 | 8,150.00 | 281,363 |
| 2025-04-01 | 9,060.00 | 9,120.00 | 8,080.00 | 8,140.00 | 8,140.00 | 2,100,183 |
| 2025-03-31 | 9,800.00 | 9,980.00 | 9,030.00 | 9,060.00 | 9,060.00 | 106,418 |
| 2025-03-28 | 10,150.00 | 10,240.00 | 9,800.00 | 9,800.00 | 9,800.00 | 144,733 |
| 2025-03-27 | 10,240.00 | 10,510.00 | 10,100.00 | 10,110.00 | 10,110.00 | 400,507 |
| 2025-03-26 | 10,110.00 | 11,050.00 | 9,980.00 | 10,140.00 | 10,140.00 | 1,189,946 |
| 2025-03-25 | 10,130.00 | 11,240.00 | 10,060.00 | 10,080.00 | 10,080.00 | 907,317 |
| 2025-03-24 | 9,950.00 | 10,230.00 | 9,750.00 | 10,090.00 | 10,090.00 | 102,840 |
| 2025-03-21 | 10,000.00 | 10,420.00 | 9,840.00 | 9,920.00 | 9,920.00 | 130,930 |
| 2025-03-20 | 10,450.00 | 10,500.00 | 10,070.00 | 10,100.00 | 10,100.00 | 115,159 |
| 2025-03-19 | 10,460.00 | 10,560.00 | 10,280.00 | 10,440.00 | 10,440.00 | 119,480 |
| 2025-03-18 | 10,420.00 | 10,670.00 | 10,120.00 | 10,530.00 | 10,530.00 | 338,793 |
| 2025-03-17 | 10,380.00 | 10,420.00 | 10,040.00 | 10,250.00 | 10,250.00 | 122,605 |
| 2025-03-14 | 10,130.00 | 10,460.00 | 10,130.00 | 10,230.00 | 10,230.00 | 100,244 |
| 2025-03-13 | 10,530.00 | 10,690.00 | 10,110.00 | 10,120.00 | 10,120.00 | 131,185 |
| 2025-03-12 | 10,020.00 | 10,500.00 | 10,000.00 | 10,480.00 | 10,480.00 | 176,557 |
| 2025-03-11 | 9,720.00 | 10,040.00 | 9,510.00 | 10,020.00 | 10,020.00 | 159,701 |
| 2025-03-10 | 10,020.00 | 10,340.00 | 9,980.00 | 10,000.00 | 10,000.00 | 101,602 |
| 2025-03-07 | 10,090.00 | 10,320.00 | 10,010.00 | 10,010.00 | 10,010.00 | 107,864 |
| 2025-03-06 | 10,670.00 | 10,700.00 | 10,070.00 | 10,110.00 | 10,110.00 | 247,132 |
| 2025-03-05 | 10,780.00 | 10,960.00 | 10,460.00 | 10,670.00 | 10,670.00 | 249,532 |
| 2025-03-04 | 10,320.00 | 11,150.00 | 10,090.00 | 10,750.00 | 10,750.00 | 389,361 |
| 2025-02-28 | 10,650.00 | 10,820.00 | 10,240.00 | 10,420.00 | 10,420.00 | 363,737 |
| 2025-02-27 | 10,700.00 | 11,510.00 | 10,700.00 | 10,930.00 | 10,930.00 | 850,301 |
| 2025-02-26 | 10,650.00 | 11,110.00 | 10,650.00 | 10,750.00 | 10,750.00 | 436,811 |
| 2025-02-25 | 10,370.00 | 11,590.00 | 10,250.00 | 10,690.00 | 10,690.00 | 1,980,019 |
| 2025-02-24 | 11,120.00 | 12,230.00 | 10,210.00 | 10,430.00 | 10,430.00 | 1,952,213 |
| 2025-02-21 | 10,790.00 | 12,740.00 | 10,510.00 | 11,290.00 | 11,290.00 | 3,076,623 |
| 2025-02-20 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 147,738 |
| 2025-02-19 | 11,800.00 | 12,160.00 | 11,800.00 | 11,820.00 | 11,820.00 | 346,320 |
| 2025-02-18 | 14,500.00 | 14,500.00 | 14,160.00 | 14,180.00 | 14,180.00 | 105,071 |
| 2025-02-17 | 14,430.00 | 15,980.00 | 14,090.00 | 14,710.00 | 14,710.00 | 1,443,447 |
| 2025-02-14 | 14,340.00 | 16,890.00 | 13,870.00 | 14,240.00 | 14,240.00 | 2,460,101 |
| 2025-02-13 | 11,910.00 | 15,350.00 | 11,400.00 | 14,700.00 | 14,700.00 | 3,925,231 |
| 2025-02-12 | 10,600.00 | 13,470.00 | 10,170.00 | 12,110.00 | 12,110.00 | 1,707,610 |
| 2025-02-11 | 11,190.00 | 11,200.00 | 10,500.00 | 10,570.00 | 10,570.00 | 130,665 |
| 2025-02-10 | 10,330.00 | 11,300.00 | 10,120.00 | 10,750.00 | 10,750.00 | 255,208 |
| 2025-02-07 | 9,420.00 | 10,000.00 | 9,410.00 | 10,000.00 | 10,000.00 | 77,350 |
| 2025-02-06 | 9,780.00 | 9,780.00 | 9,400.00 | 9,400.00 | 9,400.00 | 35,674 |
| 2025-02-05 | 8,750.00 | 9,690.00 | 8,750.00 | 9,600.00 | 9,600.00 | 85,994 |
| 2025-02-04 | 8,700.00 | 8,990.00 | 8,690.00 | 8,750.00 | 8,750.00 | 33,763 |
| 2025-02-03 | 8,580.00 | 8,910.00 | 8,560.00 | 8,700.00 | 8,700.00 | 35,260 |
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.