Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,390.00 | 6,890.00 | 6,100.00 | 6,130.00 | 6,130.00 | 988,338 |
| 2026-07-21 | 5,010.00 | 6,700.00 | 5,010.00 | 5,920.00 | 5,920.00 | 1,517,632 |
| 2026-07-20 | 5,650.00 | 5,660.00 | 5,140.00 | 5,210.00 | 5,210.00 | 148,454 |
| 2026-07-16 | 5,420.00 | 6,790.00 | 5,340.00 | 5,680.00 | 5,680.00 | 492,224 |
| 2026-07-15 | 4,980.00 | 5,410.00 | 4,980.00 | 5,380.00 | 5,380.00 | 63,155 |
| 2026-07-14 | 5,000.00 | 5,180.00 | 4,655.00 | 4,975.00 | 4,975.00 | 112,966 |
| 2026-07-13 | 5,610.00 | 5,890.00 | 5,100.00 | 5,110.00 | 5,110.00 | 117,173 |
| 2026-07-10 | 5,150.00 | 5,750.00 | 5,150.00 | 5,640.00 | 5,640.00 | 97,682 |
| 2026-07-09 | 5,150.00 | 5,450.00 | 5,060.00 | 5,110.00 | 5,110.00 | 92,316 |
| 2026-07-08 | 5,640.00 | 5,680.00 | 5,090.00 | 5,180.00 | 5,180.00 | 140,484 |
| 2026-07-07 | 5,810.00 | 6,090.00 | 5,550.00 | 5,690.00 | 5,690.00 | 70,245 |
| 2026-07-06 | 6,040.00 | 6,160.00 | 5,840.00 | 5,970.00 | 5,970.00 | 45,261 |
| 2026-07-03 | 5,920.00 | 6,090.00 | 5,540.00 | 6,080.00 | 6,080.00 | 135,094 |
| 2026-07-02 | 6,380.00 | 6,380.00 | 5,850.00 | 5,920.00 | 5,920.00 | 95,141 |
| 2026-07-01 | 6,420.00 | 6,730.00 | 6,350.00 | 6,440.00 | 6,440.00 | 85,562 |
| 2026-06-30 | 6,590.00 | 6,660.00 | 6,190.00 | 6,470.00 | 6,470.00 | 125,620 |
| 2026-06-29 | 5,650.00 | 6,460.00 | 5,650.00 | 6,410.00 | 6,410.00 | 126,739 |
| 2026-06-26 | 6,030.00 | 6,030.00 | 5,520.00 | 5,650.00 | 5,650.00 | 166,571 |
| 2026-06-25 | 6,410.00 | 6,700.00 | 6,040.00 | 6,080.00 | 6,080.00 | 124,307 |
| 2026-06-24 | 6,350.00 | 6,750.00 | 6,300.00 | 6,400.00 | 6,400.00 | 185,757 |
| 2026-06-23 | 6,910.00 | 7,080.00 | 6,290.00 | 6,310.00 | 6,310.00 | 196,033 |
| 2026-06-22 | 7,030.00 | 7,380.00 | 7,010.00 | 7,080.00 | 7,080.00 | 98,844 |
| 2026-06-19 | 7,810.00 | 7,900.00 | 7,060.00 | 7,250.00 | 7,250.00 | 254,355 |
| 2026-06-18 | 8,610.00 | 8,670.00 | 7,850.00 | 7,900.00 | 7,900.00 | 135,081 |
| 2026-06-17 | 8,560.00 | 8,560.00 | 8,280.00 | 8,420.00 | 8,420.00 | 95,473 |
| 2026-06-16 | 8,950.00 | 9,090.00 | 8,300.00 | 8,560.00 | 8,560.00 | 132,961 |
| 2026-06-15 | 8,990.00 | 9,210.00 | 8,720.00 | 8,760.00 | 8,760.00 | 142,766 |
| 2026-06-12 | 8,500.00 | 9,150.00 | 8,500.00 | 8,740.00 | 8,740.00 | 268,983 |
| 2026-06-11 | 7,810.00 | 8,240.00 | 7,750.00 | 8,180.00 | 8,180.00 | 164,029 |
| 2026-06-10 | 8,460.00 | 8,900.00 | 7,930.00 | 8,190.00 | 8,190.00 | 193,831 |
| 2026-06-09 | 8,370.00 | 8,830.00 | 8,240.00 | 8,460.00 | 8,460.00 | 275,749 |
| 2026-06-08 | 8,030.00 | 9,000.00 | 8,030.00 | 8,270.00 | 8,270.00 | 264,969 |
| 2026-06-05 | 9,520.00 | 9,760.00 | 9,120.00 | 9,180.00 | 9,180.00 | 276,456 |
| 2026-06-04 | 9,950.00 | 10,470.00 | 9,700.00 | 9,840.00 | 9,840.00 | 285,789 |
| 2026-06-02 | 11,470.00 | 12,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | 608,621 |
| 2026-06-01 | 11,950.00 | 13,450.00 | 11,010.00 | 11,300.00 | 11,300.00 | 1,388,436 |
| 2026-05-29 | 12,550.00 | 12,790.00 | 11,580.00 | 11,610.00 | 11,610.00 | 619,140 |
| 2026-05-28 | 13,100.00 | 13,880.00 | 12,130.00 | 12,260.00 | 12,260.00 | 1,251,456 |
| 2026-05-27 | 13,800.00 | 15,170.00 | 12,850.00 | 12,920.00 | 12,920.00 | 4,701,396 |
| 2026-05-26 | 11,900.00 | 14,830.00 | 11,600.00 | 13,700.00 | 13,700.00 | 5,436,595 |
| 2026-05-22 | 11,990.00 | 12,080.00 | 11,510.00 | 11,670.00 | 11,670.00 | 454,554 |
| 2026-05-21 | 11,500.00 | 12,540.00 | 11,390.00 | 12,000.00 | 12,000.00 | 1,185,536 |
| 2026-05-20 | 9,900.00 | 12,580.00 | 9,090.00 | 11,490.00 | 11,490.00 | 6,167,698 |
| 2026-05-19 | 10,790.00 | 10,790.00 | 9,860.00 | 10,010.00 | 10,010.00 | 329,907 |
| 2026-05-18 | 11,320.00 | 11,320.00 | 10,560.00 | 10,850.00 | 10,850.00 | 315,658 |
| 2026-05-15 | 12,470.00 | 13,270.00 | 11,050.00 | 11,320.00 | 11,320.00 | 1,038,347 |
| 2026-05-14 | 12,930.00 | 13,500.00 | 12,340.00 | 12,600.00 | 12,600.00 | 881,508 |
| 2026-05-13 | 12,560.00 | 13,240.00 | 12,520.00 | 12,560.00 | 12,560.00 | 857,588 |
| 2026-05-12 | 12,990.00 | 13,960.00 | 11,860.00 | 12,510.00 | 12,510.00 | 1,893,422 |
| 2026-05-11 | 11,850.00 | 13,300.00 | 11,710.00 | 12,490.00 | 12,490.00 | 2,276,282 |
| 2026-05-08 | 11,090.00 | 12,970.00 | 10,780.00 | 11,710.00 | 11,710.00 | 5,028,957 |
| 2026-05-07 | 9,630.00 | 12,400.00 | 9,410.00 | 10,600.00 | 10,600.00 | 5,974,842 |
| 2026-05-06 | 10,010.00 | 10,020.00 | 9,550.00 | 9,600.00 | 9,600.00 | 237,480 |
| 2026-05-04 | 10,250.00 | 10,630.00 | 9,900.00 | 10,070.00 | 10,070.00 | 373,967 |
| 2026-04-30 | 9,830.00 | 11,870.00 | 9,720.00 | 10,180.00 | 10,180.00 | 1,988,788 |
| 2026-04-29 | 9,490.00 | 9,590.00 | 9,340.00 | 9,390.00 | 9,390.00 | 113,416 |
| 2026-04-28 | 9,810.00 | 9,870.00 | 9,450.00 | 9,450.00 | 9,450.00 | 117,358 |
| 2026-04-27 | 9,500.00 | 9,890.00 | 9,500.00 | 9,670.00 | 9,670.00 | 211,825 |
| 2026-04-24 | 9,080.00 | 9,650.00 | 9,030.00 | 9,440.00 | 9,440.00 | 146,338 |
| 2026-04-23 | 9,320.00 | 9,440.00 | 8,920.00 | 9,080.00 | 9,080.00 | 100,220 |
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.