Zinitix Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 706.00 | 719.00 | 698.00 | 715.00 | 3,575.00 | 6,907 |
| 2025-12-30 | 717.00 | 717.00 | 699.00 | 706.00 | 3,530.00 | 3,293 |
| 2025-12-29 | 709.00 | 731.00 | 700.00 | 710.00 | 3,550.00 | 7,377 |
| 2025-12-26 | 706.00 | 710.00 | 698.00 | 709.00 | 3,545.00 | 9,662 |
| 2025-12-24 | 708.00 | 709.00 | 697.00 | 700.00 | 3,500.00 | 9,849 |
| 2025-12-23 | 695.00 | 714.00 | 691.00 | 701.00 | 3,505.00 | 6,214 |
| 2025-12-22 | 710.00 | 720.00 | 692.00 | 695.00 | 3,475.00 | 13,732 |
| 2025-12-19 | 714.00 | 734.00 | 678.00 | 709.00 | 3,545.00 | 11,143 |
| 2025-12-18 | 724.00 | 724.00 | 706.00 | 708.00 | 3,540.00 | 4,811 |
| 2025-12-17 | 722.00 | 733.00 | 720.00 | 727.00 | 3,635.00 | 4,094 |
| 2025-12-16 | 727.00 | 730.00 | 711.00 | 722.00 | 3,610.00 | 5,618 |
| 2025-12-15 | 715.00 | 727.00 | 709.00 | 727.00 | 3,635.00 | 9,585 |
| 2025-12-12 | 716.00 | 717.00 | 709.00 | 715.00 | 3,575.00 | 4,502 |
| 2025-12-11 | 732.00 | 732.00 | 708.00 | 709.00 | 3,545.00 | 12,537 |
| 2025-12-10 | 688.00 | 732.00 | 685.00 | 719.00 | 3,595.00 | 24,425 |
| 2025-12-09 | 706.00 | 706.00 | 680.00 | 688.00 | 3,440.00 | 15,605 |
| 2025-12-08 | 725.00 | 725.00 | 670.00 | 700.00 | 3,500.00 | 22,011 |
| 2025-12-05 | 712.00 | 732.00 | 712.00 | 718.00 | 3,590.00 | 6,723 |
| 2025-12-04 | 710.00 | 732.00 | 710.00 | 717.00 | 3,585.00 | 6,624 |
| 2025-12-03 | 715.00 | 727.00 | 713.00 | 720.00 | 3,600.00 | 14,421 |
| 2025-12-02 | 706.00 | 854.00 | 705.00 | 717.00 | 3,585.00 | 258,231 |
| 2025-12-01 | 704.00 | 720.00 | 697.00 | 700.00 | 3,500.00 | 7,972 |
| 2025-11-28 | 715.00 | 715.00 | 699.00 | 704.00 | 3,520.00 | 9,672 |
| 2025-11-27 | 716.00 | 719.00 | 697.00 | 715.00 | 3,575.00 | 14,368 |
| 2025-11-26 | 713.00 | 730.00 | 711.00 | 723.00 | 3,615.00 | 7,134 |
| 2025-11-25 | 721.00 | 727.00 | 700.00 | 713.00 | 3,565.00 | 7,963 |
| 2025-11-24 | 722.00 | 730.00 | 700.00 | 710.00 | 3,550.00 | 12,880 |
| 2025-11-21 | 746.00 | 746.00 | 715.00 | 720.00 | 3,600.00 | 13,500 |
| 2025-11-20 | 742.00 | 778.00 | 735.00 | 747.00 | 3,735.00 | 6,300 |
| 2025-11-19 | 737.00 | 758.00 | 720.00 | 742.00 | 3,710.00 | 15,619 |
| 2025-11-18 | 766.00 | 766.00 | 739.00 | 742.00 | 3,710.00 | 9,007 |
| 2025-11-17 | 769.00 | 782.00 | 758.00 | 766.00 | 3,830.00 | 15,806 |
| 2025-11-14 | 779.00 | 779.00 | 764.00 | 770.00 | 3,850.00 | 8,344 |
| 2025-11-13 | 786.00 | 786.00 | 765.00 | 779.00 | 3,895.00 | 12,086 |
| 2025-11-12 | 777.00 | 807.00 | 769.00 | 786.00 | 3,930.00 | 21,187 |
| 2025-11-11 | 786.00 | 786.00 | 767.00 | 777.00 | 3,885.00 | 6,938 |
| 2025-11-10 | 771.00 | 795.00 | 758.00 | 778.00 | 3,890.00 | 41,255 |
| 2025-11-07 | 773.00 | 780.00 | 759.00 | 771.00 | 3,855.00 | 20,739 |
| 2025-11-06 | 800.00 | 816.00 | 779.00 | 781.00 | 3,905.00 | 29,903 |
| 2025-11-05 | 815.00 | 824.00 | 775.00 | 800.00 | 4,000.00 | 52,281 |
| 2025-11-04 | 785.00 | 1,020.00 | 773.00 | 814.00 | 4,070.00 | 868,062 |
| 2025-11-03 | 795.00 | 795.00 | 781.00 | 785.00 | 3,925.00 | 16,117 |
| 2025-10-31 | 780.00 | 795.00 | 777.00 | 791.00 | 3,955.00 | 7,895 |
| 2025-10-30 | 780.00 | 795.00 | 777.00 | 780.00 | 3,900.00 | 12,608 |
| 2025-10-29 | 791.00 | 803.00 | 776.00 | 780.00 | 3,900.00 | 16,952 |
| 2025-10-28 | 795.00 | 808.00 | 785.00 | 791.00 | 3,955.00 | 23,749 |
| 2025-10-27 | 805.00 | 809.00 | 791.00 | 794.00 | 3,970.00 | 16,720 |
| 2025-10-24 | 820.00 | 832.00 | 806.00 | 813.00 | 4,065.00 | 8,443 |
| 2025-10-23 | 823.00 | 825.00 | 809.00 | 820.00 | 4,100.00 | 7,287 |
| 2025-10-22 | 817.00 | 823.00 | 805.00 | 815.00 | 4,075.00 | 4,323 |
← NewerPage 4 of 4 · 230 trading days
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.