Zenix Robotics Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,120.00 | 5,270.00 | 5,010.00 | 5,130.00 | 5,130.00 | 35,570 |
| 2026-10-20 | 5,100.00 | 5,330.00 | 4,945.00 | 5,070.00 | 5,070.00 | 43,616 |
| 2026-10-19 | 4,730.00 | 5,260.00 | 4,730.00 | 5,030.00 | 5,030.00 | 40,928 |
| 2026-10-16 | 4,770.00 | 5,110.00 | 4,755.00 | 5,000.00 | 5,000.00 | 61,507 |
| 2026-10-15 | 5,150.00 | 5,150.00 | 4,645.00 | 4,750.00 | 4,750.00 | 69,523 |
| 2026-10-14 | 5,250.00 | 5,440.00 | 5,200.00 | 5,280.00 | 5,280.00 | 26,143 |
| 2026-10-13 | 5,160.00 | 5,400.00 | 5,100.00 | 5,270.00 | 5,270.00 | 47,045 |
| 2026-10-12 | 5,960.00 | 6,050.00 | 5,410.00 | 5,410.00 | 5,410.00 | 112,681 |
| 2026-10-08 | 6,070.00 | 6,220.00 | 5,820.00 | 6,080.00 | 6,080.00 | 45,397 |
| 2026-10-07 | 6,330.00 | 6,350.00 | 6,030.00 | 6,060.00 | 6,060.00 | 45,100 |
| 2026-10-06 | 6,250.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | 40,163 |
| 2026-10-02 | 6,140.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,250.00 | 51,418 |
| 2026-10-01 | 5,880.00 | 6,120.00 | 5,810.00 | 6,110.00 | 6,110.00 | 34,040 |
| 2026-09-30 | 5,890.00 | 6,020.00 | 5,720.00 | 5,790.00 | 5,790.00 | 23,768 |
| 2026-09-29 | 6,100.00 | 6,100.00 | 5,860.00 | 5,880.00 | 5,880.00 | 26,742 |
| 2026-09-28 | 6,180.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | 30,830 |
| 2026-09-23 | 6,150.00 | 6,250.00 | 5,980.00 | 6,070.00 | 6,070.00 | 32,595 |
| 2026-09-22 | 6,270.00 | 6,300.00 | 6,040.00 | 6,070.00 | 6,070.00 | 36,739 |
| 2026-09-21 | 6,230.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | 36,373 |
| 2026-09-18 | 6,100.00 | 6,290.00 | 6,090.00 | 6,230.00 | 6,230.00 | 57,055 |
| 2026-09-17 | 5,860.00 | 6,170.00 | 5,860.00 | 6,030.00 | 6,030.00 | 42,439 |
| 2026-09-16 | 6,070.00 | 6,070.00 | 5,830.00 | 5,940.00 | 5,940.00 | 28,453 |
| 2026-09-15 | 5,710.00 | 6,210.00 | 5,710.00 | 5,960.00 | 5,960.00 | 72,121 |
| 2026-09-14 | 5,890.00 | 5,890.00 | 5,670.00 | 5,800.00 | 5,800.00 | 40,634 |
| 2026-09-11 | 5,940.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,940.00 | 33,764 |
| 2026-09-10 | 6,180.00 | 6,450.00 | 5,920.00 | 6,160.00 | 6,160.00 | 119,238 |
| 2026-09-09 | 5,970.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 32,563 |
| 2026-09-08 | 6,060.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,970.00 | 52,200 |
| 2026-09-07 | 6,090.00 | 6,220.00 | 5,800.00 | 6,060.00 | 6,060.00 | 47,440 |
| 2026-09-04 | 5,700.00 | 6,080.00 | 5,700.00 | 5,980.00 | 5,980.00 | 52,982 |
| 2026-09-03 | 5,820.00 | 5,970.00 | 5,260.00 | 5,680.00 | 5,680.00 | 32,729 |
| 2026-09-02 | 5,990.00 | 6,050.00 | 5,790.00 | 5,810.00 | 5,810.00 | 30,529 |
| 2026-09-01 | 6,030.00 | 6,080.00 | 5,910.00 | 6,050.00 | 6,050.00 | 40,471 |
| 2026-08-31 | 5,840.00 | 6,010.00 | 5,660.00 | 6,010.00 | 6,010.00 | 44,322 |
| 2026-08-28 | 6,060.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,980.00 | 37,728 |
| 2026-08-27 | 5,990.00 | 6,200.00 | 5,990.00 | 6,100.00 | 6,100.00 | 42,217 |
| 2026-08-26 | 6,290.00 | 6,350.00 | 6,070.00 | 6,110.00 | 6,110.00 | 45,844 |
| 2026-08-25 | 6,100.00 | 6,250.00 | 5,850.00 | 6,220.00 | 6,220.00 | 49,560 |
| 2026-08-24 | 6,100.00 | 6,180.00 | 5,940.00 | 5,940.00 | 5,940.00 | 49,254 |
| 2026-08-21 | 6,270.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | 58,508 |
| 2026-08-20 | 6,570.00 | 6,770.00 | 6,120.00 | 6,300.00 | 6,300.00 | 82,909 |
| 2026-08-19 | 6,360.00 | 6,540.00 | 5,850.00 | 6,320.00 | 6,320.00 | 104,375 |
| 2026-08-18 | 6,900.00 | 6,930.00 | 6,400.00 | 6,400.00 | 6,400.00 | 124,461 |
| 2026-08-14 | 6,690.00 | 7,150.00 | 6,660.00 | 6,800.00 | 6,800.00 | 352,327 |
| 2026-08-13 | 6,770.00 | 6,840.00 | 6,560.00 | 6,690.00 | 6,690.00 | 125,513 |
| 2026-08-12 | 6,550.00 | 6,670.00 | 6,310.00 | 6,650.00 | 6,650.00 | 158,065 |
| 2026-08-11 | 6,510.00 | 6,630.00 | 6,290.00 | 6,550.00 | 6,550.00 | 121,197 |
| 2026-08-10 | 6,200.00 | 6,570.00 | 6,070.00 | 6,510.00 | 6,510.00 | 163,679 |
| 2026-08-07 | 6,410.00 | 6,450.00 | 5,910.00 | 6,050.00 | 6,050.00 | 96,599 |
| 2026-08-06 | 6,510.00 | 7,160.00 | 6,070.00 | 6,330.00 | 6,330.00 | 654,852 |
| 2026-08-05 | 6,150.00 | 6,600.00 | 5,910.00 | 6,440.00 | 6,440.00 | 220,972 |
| 2026-08-04 | 5,770.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 142,623 |
| 2026-08-03 | 5,800.00 | 6,060.00 | 5,520.00 | 5,760.00 | 5,760.00 | 173,486 |
| 2026-07-31 | 4,950.00 | 5,650.00 | 4,950.00 | 5,500.00 | 5,500.00 | 161,878 |
| 2026-07-30 | 4,920.00 | 5,180.00 | 4,740.00 | 4,805.00 | 4,805.00 | 136,524 |
| 2026-07-29 | 5,490.00 | 6,200.00 | 4,560.00 | 4,920.00 | 4,920.00 | 593,212 |
| 2026-07-28 | 5,500.00 | 5,680.00 | 5,100.00 | 5,100.00 | 5,100.00 | 132,280 |
| 2026-07-27 | 5,840.00 | 6,130.00 | 5,730.00 | 5,750.00 | 5,750.00 | 125,681 |
| 2026-07-24 | 6,070.00 | 6,090.00 | 5,690.00 | 5,710.00 | 5,710.00 | 119,697 |
| 2026-07-23 | 6,380.00 | 6,440.00 | 5,900.00 | 6,240.00 | 6,240.00 | 271,866 |
Page 1 of 9 · 499 trading daysOlder →
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.