Zaigle Co., Ltd. (KOSDAQ:234920)
South Korea · Delayed Price · Currency is KRW 5,400.00
-90.00 (-1.64%)
Last updated: Sep 19, 2025, 9:43 AM KST
Zaigle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,490.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.37% | 40,024 |
| Sep 18, 2025 | 5,450.00 | 5,550.00 | 5,360.00 | 5,490.00 | 5,490.00 | 0.92% | 57,886 |
| Sep 17, 2025 | 5,440.00 | 5,530.00 | 5,350.00 | 5,440.00 | 5,440.00 | - | 67,135 |
| Sep 16, 2025 | 5,600.00 | 5,750.00 | 5,200.00 | 5,440.00 | 5,440.00 | -2.51% | 167,713 |
| Sep 15, 2025 | 5,530.00 | 5,730.00 | 5,460.00 | 5,580.00 | 5,580.00 | 0.90% | 78,000 |
| Sep 12, 2025 | 5,560.00 | 5,620.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.55% | 54,408 |
| Sep 11, 2025 | 5,540.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.54% | 59,646 |
| Sep 10, 2025 | 5,530.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,530.00 | - | 63,334 |
| Sep 9, 2025 | 5,380.00 | 5,580.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.79% | 81,519 |
| Sep 8, 2025 | 5,350.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 0.56% | 72,187 |
| Sep 5, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.37% | 50,615 |
| Sep 4, 2025 | 5,290.00 | 5,990.00 | 5,260.00 | 5,370.00 | 5,370.00 | 3.67% | 455,945 |
| Sep 3, 2025 | 5,130.00 | 5,240.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 35,556 |
| Sep 2, 2025 | 5,250.00 | 5,250.00 | 5,090.00 | 5,180.00 | 5,180.00 | 2.17% | 29,066 |
| Sep 1, 2025 | 5,240.00 | 5,240.00 | 5,050.00 | 5,070.00 | 5,070.00 | -3.43% | 49,175 |
| Aug 29, 2025 | 5,380.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.42% | 58,104 |
| Aug 28, 2025 | 5,300.00 | 5,540.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.51% | 63,916 |
| Aug 27, 2025 | 5,380.00 | 5,510.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.49% | 66,602 |
| Aug 26, 2025 | 5,540.00 | 5,540.00 | 5,360.00 | 5,380.00 | 5,380.00 | -2.89% | 47,997 |
| Aug 25, 2025 | 5,500.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.91% | 72,480 |
| Aug 22, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.54% | 51,992 |
| Aug 21, 2025 | 5,310.00 | 6,060.00 | 5,310.00 | 5,520.00 | 5,520.00 | 4.35% | 325,546 |
| Aug 20, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | -2.04% | 51,109 |
| Aug 19, 2025 | 5,470.00 | 5,630.00 | 5,310.00 | 5,400.00 | 5,400.00 | -1.10% | 59,156 |
| Aug 18, 2025 | 5,700.00 | 5,710.00 | 5,400.00 | 5,460.00 | 5,460.00 | -4.21% | 83,173 |
| Aug 14, 2025 | 5,850.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.90% | 91,755 |
| Aug 13, 2025 | 6,000.00 | 6,210.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.86% | 428,412 |
| Aug 12, 2025 | 5,930.00 | 5,950.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.85% | 240,472 |
| Aug 11, 2025 | 5,720.00 | 6,090.00 | 5,700.00 | 5,930.00 | 5,930.00 | 4.40% | 563,948 |
| Aug 8, 2025 | 5,810.00 | 5,820.00 | 5,670.00 | 5,680.00 | 5,680.00 | -2.07% | 128,990 |
| Aug 7, 2025 | 5,950.00 | 5,960.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.35% | 249,217 |
| Aug 6, 2025 | 5,410.00 | 6,050.00 | 5,410.00 | 5,780.00 | 5,780.00 | 8.04% | 1,617,107 |
| Aug 5, 2025 | 5,090.00 | 6,300.00 | 5,080.00 | 5,350.00 | 5,350.00 | 7.21% | 3,354,753 |
| Aug 4, 2025 | 4,980.00 | 5,110.00 | 4,930.00 | 4,990.00 | 4,990.00 | 0.20% | 47,232 |
| Aug 1, 2025 | 5,150.00 | 5,150.00 | 4,925.00 | 4,980.00 | 4,980.00 | -2.73% | 71,885 |
| Jul 31, 2025 | 5,320.00 | 5,430.00 | 4,860.00 | 5,120.00 | 5,120.00 | -3.76% | 114,393 |
| Jul 30, 2025 | 5,280.00 | 5,490.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.76% | 97,303 |
| Jul 29, 2025 | 5,520.00 | 5,650.00 | 5,250.00 | 5,280.00 | 5,280.00 | -4.35% | 82,622 |
| Jul 28, 2025 | 5,460.00 | 5,610.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.47% | 121,475 |
| Jul 25, 2025 | 5,400.00 | 5,570.00 | 5,350.00 | 5,440.00 | 5,440.00 | -1.63% | 102,560 |
| Jul 24, 2025 | 5,670.00 | 5,830.00 | 5,350.00 | 5,530.00 | 5,530.00 | -2.47% | 247,261 |
| Jul 23, 2025 | 5,830.00 | 5,870.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.56% | 128,522 |
| Jul 22, 2025 | 6,070.00 | 6,070.00 | 5,720.00 | 5,760.00 | 5,760.00 | -4.79% | 212,488 |
| Jul 21, 2025 | 6,000.00 | 6,230.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2.02% | 257,541 |
| Jul 18, 2025 | 6,110.00 | 6,720.00 | 5,860.00 | 5,930.00 | 5,930.00 | -0.34% | 1,841,715 |
| Jul 17, 2025 | 6,090.00 | 6,220.00 | 5,920.00 | 5,950.00 | 5,950.00 | 0.68% | 379,917 |
| Jul 16, 2025 | 5,940.00 | 6,150.00 | 5,890.00 | 5,910.00 | 5,910.00 | 1.20% | 494,047 |
| Jul 15, 2025 | 5,950.00 | 6,880.00 | 5,640.00 | 5,840.00 | 5,840.00 | -0.17% | 2,789,494 |
| Jul 14, 2025 | 5,790.00 | 5,860.00 | 5,550.00 | 5,850.00 | 5,850.00 | -0.17% | 289,424 |
| Jul 11, 2025 | 5,740.00 | 6,090.00 | 5,660.00 | 5,860.00 | 5,860.00 | 2.45% | 583,742 |