Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,754.00 | 2,050.00 | 1,742.00 | 1,899.00 | 1,899.00 | 203,876 |
| 2026-07-22 | 2,200.00 | 2,255.00 | 1,748.00 | 1,748.00 | 1,748.00 | 622,370 |
| 2026-07-21 | 1,806.00 | 2,405.00 | 1,646.00 | 2,405.00 | 2,405.00 | 1,173,609 |
| 2026-07-20 | 1,610.00 | 2,050.00 | 1,520.00 | 1,852.00 | 1,852.00 | 550,970 |
| 2026-07-16 | 1,569.00 | 1,880.00 | 1,495.00 | 1,610.00 | 1,610.00 | 315,107 |
| 2026-07-15 | 1,386.00 | 1,496.00 | 1,382.00 | 1,495.00 | 1,495.00 | 49,623 |
| 2026-07-14 | 1,460.00 | 1,499.00 | 1,336.00 | 1,386.00 | 1,386.00 | 36,756 |
| 2026-07-13 | 1,429.00 | 1,546.00 | 1,429.00 | 1,460.00 | 1,460.00 | 25,093 |
| 2026-07-10 | 1,449.00 | 1,498.00 | 1,414.00 | 1,429.00 | 1,429.00 | 20,894 |
| 2026-07-09 | 1,450.00 | 1,490.00 | 1,350.00 | 1,449.00 | 1,449.00 | 36,304 |
| 2026-07-08 | 1,474.00 | 1,578.00 | 1,434.00 | 1,490.00 | 1,490.00 | 30,484 |
| 2026-07-07 | 1,521.00 | 1,559.00 | 1,433.00 | 1,474.00 | 1,474.00 | 26,193 |
| 2026-07-06 | 1,485.00 | 1,633.00 | 1,351.00 | 1,500.00 | 1,500.00 | 56,773 |
| 2026-07-03 | 1,451.00 | 1,745.00 | 1,340.00 | 1,485.00 | 1,485.00 | 123,393 |
| 2026-07-02 | 1,540.00 | 1,945.00 | 1,451.00 | 1,451.00 | 1,451.00 | 367,435 |
| 2026-07-01 | 1,396.00 | 1,619.00 | 1,334.00 | 1,538.00 | 1,538.00 | 267,013 |
| 2026-06-30 | 1,244.00 | 1,364.00 | 1,222.00 | 1,330.00 | 1,330.00 | 91,883 |
| 2026-06-29 | 1,211.00 | 1,323.00 | 1,201.00 | 1,244.00 | 1,244.00 | 95,377 |
| 2026-06-26 | 1,201.00 | 1,516.00 | 1,197.00 | 1,210.00 | 1,210.00 | 447,892 |
| 2026-06-25 | 1,851.00 | 1,884.00 | 1,259.00 | 1,259.00 | 1,259.00 | 646,801 |
| 2026-06-24 | 2,240.00 | 2,240.00 | 1,684.00 | 1,798.00 | 1,798.00 | 1,987,082 |
| 2026-06-23 | 1,678.00 | 2,170.00 | 1,678.00 | 2,170.00 | 2,170.00 | 979,525 |
| 2026-06-22 | 1,842.00 | 1,842.00 | 1,540.00 | 1,672.00 | 1,672.00 | 43,670 |
| 2026-06-19 | 1,953.00 | 2,050.00 | 1,802.00 | 1,806.00 | 1,806.00 | 14,335 |
| 2026-06-18 | 1,989.00 | 1,999.00 | 1,950.00 | 1,953.00 | 1,953.00 | 6,851 |
| 2026-06-17 | 1,968.00 | 2,005.00 | 1,945.00 | 1,989.00 | 1,989.00 | 5,948 |
| 2026-06-16 | 2,000.00 | 2,040.00 | 1,870.00 | 2,000.00 | 2,000.00 | 35,393 |
| 2026-06-15 | 2,075.00 | 2,095.00 | 1,961.00 | 1,996.00 | 1,996.00 | 20,186 |
| 2026-06-12 | 1,976.00 | 2,050.00 | 1,919.00 | 1,999.00 | 1,999.00 | 37,710 |
| 2026-06-11 | 1,901.00 | 1,954.00 | 1,790.00 | 1,918.00 | 1,918.00 | 18,087 |
| 2026-06-10 | 1,999.00 | 1,999.00 | 1,890.00 | 1,901.00 | 1,901.00 | 8,075 |
| 2026-06-09 | 2,010.00 | 2,130.00 | 1,940.00 | 1,959.00 | 1,959.00 | 25,238 |
| 2026-06-08 | 2,045.00 | 2,145.00 | 1,857.00 | 2,010.00 | 2,010.00 | 16,810 |
| 2026-06-05 | 2,045.00 | 2,245.00 | 1,956.00 | 2,045.00 | 2,045.00 | 41,290 |
| 2026-06-04 | 1,900.00 | 2,090.00 | 1,900.00 | 2,045.00 | 2,045.00 | 28,669 |
| 2026-06-02 | 2,080.00 | 2,170.00 | 1,775.00 | 2,000.00 | 2,000.00 | 109,709 |
| 2026-06-01 | 2,325.00 | 2,325.00 | 1,997.00 | 2,080.00 | 2,080.00 | 57,913 |
| 2026-05-29 | 2,325.00 | 2,400.00 | 2,200.00 | 2,325.00 | 2,325.00 | 23,777 |
| 2026-05-28 | 2,415.00 | 2,540.00 | 2,305.00 | 2,325.00 | 2,325.00 | 20,205 |
| 2026-05-27 | 2,450.00 | 2,600.00 | 2,210.00 | 2,420.00 | 2,420.00 | 56,267 |
| 2026-05-26 | 2,545.00 | 2,630.00 | 2,320.00 | 2,450.00 | 2,450.00 | 26,656 |
| 2026-05-22 | 2,420.00 | 2,605.00 | 2,420.00 | 2,570.00 | 2,570.00 | 31,556 |
| 2026-05-21 | 2,430.00 | 2,580.00 | 2,365.00 | 2,415.00 | 2,415.00 | 21,812 |
| 2026-05-20 | 2,455.00 | 2,530.00 | 2,275.00 | 2,480.00 | 2,480.00 | 30,720 |
| 2026-05-19 | 2,650.00 | 2,650.00 | 2,370.00 | 2,455.00 | 2,455.00 | 34,004 |
| 2026-05-18 | 2,605.00 | 2,660.00 | 2,530.00 | 2,650.00 | 2,650.00 | 42,578 |
| 2026-05-15 | 2,950.00 | 2,960.00 | 2,555.00 | 2,605.00 | 2,605.00 | 82,406 |
| 2026-05-14 | 2,930.00 | 3,160.00 | 2,845.00 | 2,950.00 | 2,950.00 | 32,721 |
| 2026-05-13 | 3,135.00 | 3,135.00 | 2,920.00 | 2,930.00 | 2,930.00 | 39,372 |
| 2026-05-12 | 2,935.00 | 3,450.00 | 2,800.00 | 3,135.00 | 3,135.00 | 152,237 |
| 2026-05-11 | 3,140.00 | 3,140.00 | 2,920.00 | 2,935.00 | 2,935.00 | 111,915 |
| 2026-05-08 | 3,205.00 | 3,270.00 | 3,065.00 | 3,200.00 | 3,200.00 | 85,473 |
| 2026-05-07 | 4,265.00 | 4,860.00 | 3,155.00 | 3,340.00 | 3,340.00 | 596,586 |
| 2026-04-13 | 732.00 | 777.00 | 732.00 | 748.00 | 3,740.00 | 59,061 |
| 2026-04-10 | 727.00 | 758.00 | 722.00 | 746.00 | 3,730.00 | 34,852 |
| 2026-04-09 | 777.00 | 777.00 | 711.00 | 727.00 | 3,635.00 | 45,411 |
| 2026-04-08 | 786.00 | 786.00 | 727.00 | 777.00 | 3,885.00 | 26,068 |
| 2026-04-07 | 769.00 | 796.00 | 725.00 | 725.00 | 3,625.00 | 49,673 |
| 2026-04-06 | 800.00 | 811.00 | 770.00 | 770.00 | 3,850.00 | 23,216 |
| 2026-04-03 | 797.00 | 817.00 | 786.00 | 797.00 | 3,985.00 | 29,309 |
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.