Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 27,099.97 | 30,999.97 | 26,749.97 | 27,799.97 | 9,144.46 | 1,684,601 |
| 2024-10-30 | 27,649.97 | 28,249.97 | 27,249.97 | 27,449.97 | 9,029.33 | 272,481 |
| 2024-10-29 | 27,849.97 | 31,649.97 | 26,999.97 | 27,699.97 | 9,111.57 | 1,687,226 |
| 2024-10-28 | 26,999.97 | 28,149.97 | 26,349.97 | 27,799.97 | 9,144.46 | 258,471 |
| 2024-10-25 | 27,149.97 | 28,249.97 | 25,449.97 | 27,099.97 | 8,914.20 | 484,417 |
| 2024-10-24 | 26,299.97 | 28,299.97 | 25,399.97 | 27,149.97 | 8,930.65 | 722,743 |
| 2024-10-23 | 26,399.97 | 27,249.97 | 25,599.97 | 26,449.97 | 8,700.39 | 432,186 |
| 2024-10-22 | 28,499.97 | 28,599.97 | 26,049.97 | 26,049.97 | 8,568.82 | 585,757 |
| 2024-10-21 | 29,299.97 | 29,599.97 | 28,049.97 | 28,499.97 | 9,374.72 | 610,456 |
| 2024-10-18 | 31,699.97 | 31,999.97 | 29,749.97 | 29,749.97 | 9,785.89 | 666,025 |
| 2024-10-17 | 31,999.97 | 33,499.97 | 31,299.97 | 31,549.97 | 10,377.97 | 1,386,913 |
| 2024-10-16 | 31,349.97 | 33,149.97 | 30,899.97 | 31,349.97 | 10,312.19 | 878,050 |
| 2024-10-15 | 34,599.96 | 34,749.96 | 32,199.97 | 32,299.97 | 10,624.68 | 894,607 |
| 2024-10-14 | 33,849.96 | 34,649.96 | 33,449.97 | 34,049.96 | 11,200.32 | 774,649 |
| 2024-10-11 | 37,249.96 | 38,149.96 | 33,799.96 | 33,899.96 | 11,150.98 | 1,501,226 |
| 2024-10-10 | 40,249.96 | 40,449.96 | 37,199.96 | 37,199.96 | 12,236.47 | 1,191,871 |
| 2024-10-08 | 40,899.96 | 43,499.95 | 40,049.96 | 40,099.96 | 13,190.39 | 2,937,192 |
| 2024-10-07 | 41,699.96 | 43,349.95 | 40,949.96 | 41,399.96 | 13,618.01 | 3,015,240 |
| 2024-10-04 | 41,199.96 | 42,999.96 | 40,049.96 | 41,199.96 | 13,552.22 | 2,096,891 |
| 2024-10-02 | 43,049.96 | 48,099.95 | 41,299.96 | 41,649.96 | 13,700.24 | 9,774,448 |
| 2024-09-30 | 58,999.94 | 64,199.93 | 44,199.95 | 45,999.95 | 15,131.12 | 31,176,602 |
← NewerPage 9 of 9 · 501 trading days
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.