Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,300.00 | 9,300.00 | 8,820.00 | 8,920.00 | 8,920.00 | 65,127 |
| 2025-01-24 | 10,890.00 | 10,890.00 | 9,160.00 | 9,370.00 | 9,370.00 | 233,023 |
| 2025-01-23 | 29,749.97 | 30,299.97 | 29,499.97 | 29,599.97 | 9,866.66 | 296,328 |
| 2025-01-22 | 30,249.97 | 30,249.97 | 29,599.97 | 29,849.97 | 9,949.99 | 118,533 |
| 2025-01-21 | 29,899.97 | 30,149.97 | 29,449.97 | 29,699.97 | 9,899.99 | 128,070 |
| 2025-01-20 | 30,199.97 | 30,349.97 | 29,599.97 | 29,899.97 | 9,966.66 | 108,363 |
| 2025-01-17 | 31,549.97 | 31,599.97 | 29,999.97 | 30,099.97 | 10,033.32 | 280,752 |
| 2025-01-16 | 30,649.97 | 31,299.97 | 30,349.97 | 31,299.97 | 10,433.32 | 207,789 |
| 2025-01-15 | 30,499.97 | 30,699.97 | 30,249.97 | 30,349.97 | 10,116.66 | 194,205 |
| 2025-01-14 | 30,449.97 | 30,899.97 | 30,299.97 | 30,449.97 | 10,149.99 | 179,466 |
| 2025-01-13 | 30,799.97 | 31,099.97 | 30,199.97 | 30,199.97 | 10,066.66 | 320,358 |
| 2025-01-10 | 29,249.97 | 30,799.97 | 28,699.97 | 30,799.97 | 10,266.66 | 507,385 |
| 2025-01-09 | 28,649.97 | 29,449.97 | 28,549.97 | 29,099.97 | 9,699.99 | 361,101 |
| 2025-01-08 | 28,949.97 | 29,299.97 | 28,349.97 | 28,749.97 | 9,583.32 | 410,682 |
| 2025-01-07 | 27,499.97 | 33,849.96 | 26,549.97 | 29,399.97 | 9,799.99 | 3,189,330 |
| 2025-01-06 | 26,699.97 | 27,299.97 | 26,199.97 | 27,249.97 | 9,083.32 | 592,009 |
| 2025-01-03 | 25,649.97 | 25,899.97 | 24,999.97 | 25,599.97 | 8,533.32 | 252,888 |
| 2025-01-02 | 23,599.98 | 27,499.97 | 23,599.98 | 25,499.97 | 8,499.99 | 851,353 |
| 2024-12-30 | 21,849.98 | 22,949.98 | 21,499.98 | 22,849.98 | 7,616.66 | 54,708 |
| 2024-12-27 | 22,699.98 | 23,449.98 | 21,799.98 | 22,199.98 | 7,399.99 | 84,444 |
| 2024-12-26 | 23,699.98 | 24,399.97 | 22,749.98 | 22,749.98 | 7,483.33 | 83,361 |
| 2024-12-24 | 23,999.98 | 24,549.97 | 23,249.98 | 23,699.98 | 7,795.82 | 61,902 |
| 2024-12-23 | 23,099.98 | 24,249.97 | 23,099.98 | 23,699.98 | 7,795.82 | 72,750 |
| 2024-12-20 | 23,699.98 | 23,849.98 | 22,699.98 | 22,949.98 | 7,549.11 | 82,752 |
| 2024-12-19 | 24,849.97 | 25,099.97 | 23,799.98 | 23,849.98 | 7,845.16 | 97,305 |
| 2024-12-18 | 25,749.97 | 26,049.97 | 24,899.97 | 25,399.97 | 8,355.01 | 116,484 |
| 2024-12-17 | 24,599.97 | 25,799.97 | 23,849.98 | 25,699.97 | 8,453.69 | 132,828 |
| 2024-12-16 | 24,249.97 | 24,699.97 | 23,949.98 | 24,449.97 | 8,042.52 | 80,298 |
| 2024-12-13 | 24,099.97 | 24,449.97 | 23,849.98 | 24,149.97 | 7,943.84 | 61,992 |
| 2024-12-12 | 24,449.97 | 24,699.97 | 23,649.98 | 24,449.97 | 8,042.52 | 98,172 |
| 2024-12-11 | 22,649.98 | 24,999.97 | 22,649.98 | 24,749.97 | 8,141.20 | 174,807 |
| 2024-12-10 | 22,149.98 | 23,349.98 | 22,049.98 | 23,099.98 | 7,598.45 | 58,329 |
| 2024-12-09 | 24,249.97 | 24,349.97 | 21,949.98 | 21,949.98 | 7,220.18 | 126,348 |
| 2024-12-06 | 24,849.97 | 24,899.97 | 23,099.98 | 24,499.97 | 8,058.97 | 144,258 |
| 2024-12-05 | 25,149.97 | 25,799.97 | 24,299.97 | 24,849.97 | 8,174.09 | 85,710 |
| 2024-12-04 | 24,499.97 | 25,849.97 | 24,149.97 | 24,699.97 | 8,124.75 | 123,375 |
| 2024-12-03 | 25,199.97 | 26,499.97 | 25,049.97 | 25,599.97 | 8,420.80 | 124,371 |
| 2024-12-02 | 26,349.97 | 26,649.97 | 25,549.97 | 25,549.97 | 8,404.35 | 248,901 |
| 2024-11-29 | 24,699.97 | 26,399.97 | 24,399.97 | 25,749.97 | 8,470.14 | 429,096 |
| 2024-11-28 | 23,649.98 | 24,699.97 | 23,399.98 | 24,399.97 | 8,026.07 | 97,335 |
| 2024-11-27 | 24,149.97 | 24,149.97 | 23,299.98 | 23,599.98 | 7,762.92 | 83,559 |
| 2024-11-26 | 24,999.97 | 25,199.97 | 23,999.98 | 24,049.97 | 7,910.94 | 91,359 |
| 2024-11-25 | 24,099.97 | 25,399.97 | 24,099.97 | 24,999.97 | 8,223.43 | 129,165 |
| 2024-11-22 | 23,599.98 | 24,349.97 | 23,549.98 | 23,899.98 | 7,861.60 | 75,348 |
| 2024-11-21 | 23,849.98 | 24,049.97 | 23,499.98 | 23,549.98 | 7,746.48 | 99,612 |
| 2024-11-20 | 23,749.98 | 24,099.97 | 23,499.98 | 24,049.97 | 7,910.94 | 52,032 |
| 2024-11-19 | 23,099.98 | 24,149.97 | 22,999.98 | 23,699.98 | 7,795.82 | 91,563 |
| 2024-11-18 | 22,399.98 | 23,449.98 | 22,399.98 | 23,149.98 | 7,614.90 | 122,028 |
| 2024-11-15 | 22,499.98 | 23,049.98 | 21,949.98 | 22,399.98 | 7,368.20 | 157,491 |
| 2024-11-14 | 23,499.98 | 23,899.98 | 22,449.98 | 22,499.98 | 7,401.09 | 177,435 |
| 2024-11-13 | 25,599.97 | 26,999.97 | 23,499.98 | 23,499.98 | 7,730.03 | 684,463 |
| 2024-11-12 | 25,449.97 | 26,399.97 | 23,949.98 | 26,099.97 | 8,585.27 | 392,418 |
| 2024-11-11 | 24,999.97 | 25,599.97 | 23,899.98 | 25,249.97 | 8,305.67 | 251,064 |
| 2024-11-08 | 26,849.97 | 27,149.97 | 24,199.97 | 24,899.97 | 8,190.54 | 539,158 |
| 2024-11-07 | 27,399.97 | 28,499.97 | 26,499.97 | 26,649.97 | 8,766.18 | 315,273 |
| 2024-11-06 | 26,149.97 | 27,449.97 | 24,899.97 | 27,399.97 | 9,012.88 | 456,804 |
| 2024-11-05 | 26,799.97 | 26,999.97 | 26,049.97 | 26,099.97 | 8,585.27 | 212,463 |
| 2024-11-04 | 27,849.97 | 28,249.97 | 27,049.97 | 27,049.97 | 8,897.76 | 380,667 |
| 2024-11-01 | 27,299.97 | 28,449.97 | 26,949.97 | 27,749.97 | 9,128.01 | 298,605 |
| 2024-10-31 | 27,099.97 | 30,999.97 | 26,749.97 | 27,799.97 | 9,144.46 | 1,684,601 |
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.