Zaigle Co., Ltd. (KOSDAQ:234920)
South Korea · Delayed Price · Currency is KRW 5,310.00
-240.00 (-4.32%)
Last updated: Oct 29, 2025, 9:00 AM KST
Zaigle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,530.00 | 5,530.00 | 5,290.00 | 5,310.00 | 5,310.00 | -4.32% | 131,836 |
| Oct 28, 2025 | 5,660.00 | 5,700.00 | 5,380.00 | 5,550.00 | 5,550.00 | - | 276,276 |
| Oct 27, 2025 | 5,870.00 | 5,940.00 | 5,500.00 | 5,550.00 | 5,550.00 | -3.98% | 412,649 |
| Oct 24, 2025 | 5,230.00 | 6,050.00 | 5,150.00 | 5,780.00 | 5,780.00 | 10.31% | 2,567,752 |
| Oct 23, 2025 | 5,600.00 | 5,630.00 | 5,210.00 | 5,240.00 | 5,240.00 | -6.93% | 463,001 |
| Oct 22, 2025 | 5,030.00 | 6,270.00 | 5,020.00 | 5,630.00 | 5,630.00 | 12.94% | 5,024,478 |
| Oct 21, 2025 | 5,250.00 | 5,250.00 | 4,800.00 | 4,985.00 | 4,985.00 | -2.64% | 89,416 |
| Oct 20, 2025 | 5,210.00 | 5,390.00 | 5,010.00 | 5,120.00 | 5,120.00 | -1.73% | 198,293 |
| Oct 17, 2025 | 5,050.00 | 5,690.00 | 4,925.00 | 5,210.00 | 5,210.00 | 3.17% | 542,413 |
| Oct 16, 2025 | 4,770.00 | 5,320.00 | 4,765.00 | 5,050.00 | 5,050.00 | 6.32% | 434,499 |
| Oct 15, 2025 | 4,835.00 | 4,935.00 | 4,670.00 | 4,750.00 | 4,750.00 | -1.76% | 77,663 |
| Oct 14, 2025 | 4,785.00 | 4,860.00 | 4,715.00 | 4,835.00 | 4,835.00 | 1.47% | 118,796 |
| Oct 13, 2025 | 4,565.00 | 4,830.00 | 4,560.00 | 4,765.00 | 4,765.00 | 0.21% | 38,954 |
| Oct 10, 2025 | 4,900.00 | 4,975.00 | 4,700.00 | 4,755.00 | 4,755.00 | -2.56% | 66,327 |
| Oct 2, 2025 | 4,935.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,880.00 | -1.11% | 53,094 |
| Oct 1, 2025 | 4,890.00 | 5,030.00 | 4,860.00 | 4,935.00 | 4,935.00 | -0.10% | 43,748 |
| Sep 30, 2025 | 5,120.00 | 5,210.00 | 4,940.00 | 4,940.00 | 4,940.00 | -3.52% | 85,360 |
| Sep 29, 2025 | 5,150.00 | 5,230.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.19% | 37,628 |
| Sep 26, 2025 | 5,250.00 | 5,330.00 | 5,100.00 | 5,130.00 | 5,130.00 | -2.29% | 47,131 |
| Sep 25, 2025 | 5,350.00 | 5,630.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.38% | 108,515 |
| Sep 24, 2025 | 5,240.00 | 5,430.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.96% | 87,414 |
| Sep 23, 2025 | 5,320.00 | 5,320.00 | 5,000.00 | 5,220.00 | 5,220.00 | -1.88% | 87,328 |
| Sep 22, 2025 | 5,300.00 | 5,440.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.75% | 52,153 |
| 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 |