Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,070.00 | 1,104.00 | 996.00 | 1,052.00 | 1,052.00 | 23,627 |
| 2026-10-20 | 1,120.00 | 1,126.00 | 993.00 | 1,011.00 | 1,011.00 | 30,482 |
| 2026-10-19 | 1,109.00 | 1,132.00 | 1,052.00 | 1,120.00 | 1,120.00 | 14,021 |
| 2026-10-16 | 999.00 | 1,099.00 | 999.00 | 1,082.00 | 1,082.00 | 23,550 |
| 2026-10-15 | 1,022.00 | 1,112.00 | 1,002.00 | 1,012.00 | 1,012.00 | 27,443 |
| 2026-10-14 | 1,165.00 | 1,165.00 | 1,110.00 | 1,147.00 | 1,147.00 | 10,967 |
| 2026-10-13 | 1,131.00 | 1,147.00 | 1,040.00 | 1,144.00 | 1,144.00 | 17,653 |
| 2026-10-12 | 1,170.00 | 1,188.00 | 1,120.00 | 1,131.00 | 1,131.00 | 9,806 |
| 2026-10-08 | 1,115.00 | 1,199.00 | 1,100.00 | 1,155.00 | 1,155.00 | 52,436 |
| 2026-10-07 | 1,091.00 | 1,210.00 | 1,089.00 | 1,115.00 | 1,115.00 | 25,283 |
| 2026-10-06 | 1,055.00 | 1,294.00 | 1,041.00 | 1,121.00 | 1,121.00 | 194,474 |
| 2026-10-02 | 1,082.00 | 1,137.00 | 1,031.00 | 1,055.00 | 1,055.00 | 125,566 |
| 2026-10-01 | 1,299.00 | 1,299.00 | 918.00 | 1,037.00 | 1,037.00 | 376,239 |
| 2026-09-30 | 1,340.00 | 1,340.00 | 1,207.00 | 1,299.00 | 1,299.00 | 37,455 |
| 2026-09-29 | 1,422.00 | 1,422.00 | 1,285.00 | 1,340.00 | 1,340.00 | 40,601 |
| 2026-09-28 | 1,468.00 | 1,469.00 | 1,402.00 | 1,424.00 | 1,424.00 | 12,897 |
| 2026-09-23 | 1,463.00 | 1,463.00 | 1,314.00 | 1,440.00 | 1,440.00 | 85,668 |
| 2026-09-22 | 1,499.00 | 1,569.00 | 1,410.00 | 1,454.00 | 1,454.00 | 40,911 |
| 2026-09-21 | 1,411.00 | 1,479.00 | 1,400.00 | 1,463.00 | 1,463.00 | 36,119 |
| 2026-09-18 | 1,420.00 | 1,460.00 | 1,409.00 | 1,411.00 | 1,411.00 | 18,814 |
| 2026-09-17 | 1,376.00 | 1,461.00 | 1,350.00 | 1,422.00 | 1,422.00 | 22,998 |
| 2026-09-16 | 1,478.00 | 1,478.00 | 1,356.00 | 1,376.00 | 1,376.00 | 18,944 |
| 2026-09-15 | 1,413.00 | 1,422.00 | 1,347.00 | 1,412.00 | 1,412.00 | 22,470 |
| 2026-09-14 | 1,583.00 | 1,658.00 | 1,373.00 | 1,413.00 | 1,413.00 | 98,885 |
| 2026-09-11 | 1,725.00 | 1,725.00 | 1,580.00 | 1,581.00 | 1,581.00 | 43,483 |
| 2026-09-10 | 1,610.00 | 1,720.00 | 1,531.00 | 1,632.00 | 1,632.00 | 100,147 |
| 2026-09-09 | 1,590.00 | 1,628.00 | 1,550.00 | 1,610.00 | 1,610.00 | 32,602 |
| 2026-09-08 | 1,600.00 | 1,665.00 | 1,576.00 | 1,590.00 | 1,590.00 | 27,751 |
| 2026-09-07 | 1,560.00 | 1,667.00 | 1,559.00 | 1,630.00 | 1,630.00 | 41,911 |
| 2026-09-04 | 1,446.00 | 1,619.00 | 1,446.00 | 1,559.00 | 1,559.00 | 89,286 |
| 2026-09-03 | 1,450.00 | 1,507.00 | 1,361.00 | 1,472.00 | 1,472.00 | 162,827 |
| 2026-09-02 | 1,801.00 | 1,922.00 | 1,556.00 | 1,556.00 | 1,556.00 | 211,907 |
| 2026-09-01 | 2,075.00 | 2,100.00 | 1,760.00 | 1,801.00 | 1,801.00 | 247,101 |
| 2026-08-31 | 2,055.00 | 2,155.00 | 1,975.00 | 2,055.00 | 2,055.00 | 164,060 |
| 2026-08-28 | 1,994.00 | 2,105.00 | 1,931.00 | 2,025.00 | 2,025.00 | 132,098 |
| 2026-08-27 | 1,859.00 | 1,913.00 | 1,859.00 | 1,913.00 | 1,913.00 | 60,824 |
| 2026-08-26 | 2,045.00 | 2,060.00 | 1,841.00 | 1,849.00 | 1,849.00 | 195,209 |
| 2026-08-25 | 2,000.00 | 2,180.00 | 1,923.00 | 2,045.00 | 2,045.00 | 154,087 |
| 2026-08-24 | 2,010.00 | 2,055.00 | 1,811.00 | 2,000.00 | 2,000.00 | 107,292 |
| 2026-08-21 | 1,969.00 | 2,045.00 | 1,932.00 | 1,994.00 | 1,994.00 | 66,924 |
| 2026-08-20 | 1,870.00 | 1,969.00 | 1,850.00 | 1,969.00 | 1,969.00 | 83,444 |
| 2026-08-19 | 2,000.00 | 2,005.00 | 1,808.00 | 1,886.00 | 1,886.00 | 106,230 |
| 2026-08-18 | 1,785.00 | 1,876.00 | 1,704.00 | 1,876.00 | 1,876.00 | 132,890 |
| 2026-08-14 | 1,692.00 | 1,849.00 | 1,677.00 | 1,700.00 | 1,700.00 | 52,696 |
| 2026-08-13 | 1,777.00 | 1,813.00 | 1,660.00 | 1,691.00 | 1,691.00 | 109,965 |
| 2026-08-12 | 1,810.00 | 1,873.00 | 1,761.00 | 1,777.00 | 1,777.00 | 69,014 |
| 2026-08-11 | 1,855.00 | 1,855.00 | 1,795.00 | 1,799.00 | 1,799.00 | 48,928 |
| 2026-08-10 | 1,903.00 | 1,903.00 | 1,756.00 | 1,857.00 | 1,857.00 | 137,327 |
| 2026-08-07 | 1,903.00 | 1,957.00 | 1,870.00 | 1,903.00 | 1,903.00 | 27,411 |
| 2026-08-06 | 1,968.00 | 1,968.00 | 1,861.00 | 1,903.00 | 1,903.00 | 33,560 |
| 2026-08-05 | 1,831.00 | 1,919.00 | 1,831.00 | 1,880.00 | 1,880.00 | 56,286 |
| 2026-08-04 | 1,815.00 | 1,896.00 | 1,810.00 | 1,830.00 | 1,830.00 | 37,474 |
| 2026-08-03 | 1,841.00 | 1,886.00 | 1,771.00 | 1,813.00 | 1,813.00 | 17,786 |
| 2026-07-31 | 1,812.00 | 1,855.00 | 1,764.00 | 1,797.00 | 1,797.00 | 52,419 |
| 2026-07-30 | 1,805.00 | 1,894.00 | 1,741.00 | 1,811.00 | 1,811.00 | 62,049 |
| 2026-07-29 | 1,650.00 | 1,906.00 | 1,641.00 | 1,805.00 | 1,805.00 | 161,672 |
| 2026-07-28 | 1,848.00 | 1,848.00 | 1,619.00 | 1,674.00 | 1,674.00 | 58,293 |
| 2026-07-27 | 1,774.00 | 1,816.00 | 1,704.00 | 1,770.00 | 1,770.00 | 50,831 |
| 2026-07-24 | 1,921.00 | 1,922.00 | 1,729.00 | 1,774.00 | 1,774.00 | 90,152 |
| 2026-07-23 | 1,754.00 | 2,050.00 | 1,742.00 | 1,899.00 | 1,899.00 | 203,876 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.