Zaigle Co., Ltd. (KOSDAQ:234920)
South Korea · Delayed Price · Currency is KRW 5,380.00
+80.00 (1.51%)
At close: Aug 28, 2025
Zaigle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,380.00 | 5,440.00 | 5,210.00 | 5,270.00 | - | -2.04% | 55,456 |
| Aug 28, 2025 | 5,300.00 | 5,540.00 | 5,300.00 | 5,380.00 | - | 1.51% | 63,916 |
| Aug 27, 2025 | 5,380.00 | 5,510.00 | 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 | - | -2.89% | 47,997 |
| Aug 25, 2025 | 5,500.00 | 5,680.00 | 5,460.00 | 5,540.00 | - | 0.91% | 72,480 |
| Aug 22, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,490.00 | - | -0.54% | 51,992 |
| Aug 21, 2025 | 5,310.00 | 6,060.00 | 5,310.00 | 5,520.00 | - | 4.35% | 325,546 |
| Aug 20, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,290.00 | - | -2.04% | 51,109 |
| Aug 19, 2025 | 5,470.00 | 5,630.00 | 5,310.00 | 5,400.00 | - | -1.10% | 59,156 |
| Aug 18, 2025 | 5,700.00 | 5,710.00 | 5,400.00 | 5,460.00 | - | -4.21% | 83,173 |
| Aug 14, 2025 | 5,850.00 | 5,870.00 | 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 | - | 0.86% | 428,412 |
| Aug 12, 2025 | 5,930.00 | 5,950.00 | 5,780.00 | 5,820.00 | - | -1.85% | 240,472 |
| Aug 11, 2025 | 5,720.00 | 6,090.00 | 5,700.00 | 5,930.00 | - | 4.40% | 563,948 |
| Aug 8, 2025 | 5,810.00 | 5,820.00 | 5,670.00 | 5,680.00 | - | -2.07% | 128,990 |
| Aug 7, 2025 | 5,950.00 | 5,960.00 | 5,660.00 | 5,800.00 | - | 0.35% | 249,217 |
| Aug 6, 2025 | 5,410.00 | 6,050.00 | 5,410.00 | 5,780.00 | - | 8.04% | 1,617,107 |
| Aug 5, 2025 | 5,090.00 | 6,300.00 | 5,080.00 | 5,350.00 | - | 7.21% | 3,354,753 |
| Aug 4, 2025 | 4,980.00 | 5,110.00 | 4,930.00 | 4,990.00 | - | 0.20% | 47,232 |
| Aug 1, 2025 | 5,150.00 | 5,150.00 | 4,925.00 | 4,980.00 | - | -2.73% | 71,885 |
| Jul 31, 2025 | 5,320.00 | 5,430.00 | 4,860.00 | 5,120.00 | - | -3.76% | 114,393 |
| Jul 30, 2025 | 5,280.00 | 5,490.00 | 5,250.00 | 5,320.00 | - | 0.76% | 97,303 |
| Jul 29, 2025 | 5,520.00 | 5,650.00 | 5,250.00 | 5,280.00 | - | -4.35% | 82,622 |
| Jul 28, 2025 | 5,460.00 | 5,610.00 | 5,430.00 | 5,520.00 | - | 1.47% | 121,475 |
| Jul 25, 2025 | 5,400.00 | 5,570.00 | 5,350.00 | 5,440.00 | - | -1.63% | 102,560 |
| Jul 24, 2025 | 5,670.00 | 5,830.00 | 5,350.00 | 5,530.00 | - | -2.47% | 247,261 |
| Jul 23, 2025 | 5,830.00 | 5,870.00 | 5,640.00 | 5,670.00 | - | -1.56% | 128,522 |
| Jul 22, 2025 | 6,070.00 | 6,070.00 | 5,720.00 | 5,760.00 | - | -4.79% | 212,488 |
| Jul 21, 2025 | 6,000.00 | 6,230.00 | 5,950.00 | 6,050.00 | - | 2.02% | 257,541 |
| Jul 18, 2025 | 6,110.00 | 6,720.00 | 5,860.00 | 5,930.00 | - | -0.34% | 1,841,715 |
| Jul 17, 2025 | 6,090.00 | 6,220.00 | 5,920.00 | 5,950.00 | - | 0.68% | 379,917 |
| Jul 16, 2025 | 5,940.00 | 6,150.00 | 5,890.00 | 5,910.00 | - | 1.20% | 494,047 |
| Jul 15, 2025 | 5,950.00 | 6,880.00 | 5,640.00 | 5,840.00 | - | -0.17% | 2,789,494 |
| Jul 14, 2025 | 5,790.00 | 5,860.00 | 5,550.00 | 5,850.00 | - | -0.17% | 289,424 |
| Jul 11, 2025 | 5,740.00 | 6,090.00 | 5,660.00 | 5,860.00 | - | 2.45% | 583,742 |
| Jul 10, 2025 | 5,690.00 | 5,770.00 | 5,440.00 | 5,720.00 | - | 1.06% | 294,778 |
| Jul 9, 2025 | 5,940.00 | 5,940.00 | 5,600.00 | 5,660.00 | - | -1.91% | 291,104 |
| Jul 8, 2025 | 5,550.00 | 6,670.00 | 5,550.00 | 5,770.00 | - | 7.85% | 2,803,736 |
| Jul 7, 2025 | 5,650.00 | 5,830.00 | 5,350.00 | 5,350.00 | - | -4.46% | 394,218 |
| Jul 4, 2025 | 5,700.00 | 5,830.00 | 5,400.00 | 5,600.00 | - | 0.54% | 388,185 |
| Jul 3, 2025 | 5,500.00 | 5,950.00 | 5,190.00 | 5,570.00 | - | 1.27% | 1,209,092 |
| Jul 2, 2025 | 5,490.00 | 6,520.00 | 5,310.00 | 5,500.00 | - | 9.56% | 6,844,467 |
| Jul 1, 2025 | 4,930.00 | 5,280.00 | 4,780.00 | 5,020.00 | - | 3.93% | 839,840 |
| Jun 30, 2025 | 5,150.00 | 5,330.00 | 4,740.00 | 4,830.00 | - | -8.87% | 769,944 |
| Jun 27, 2025 | 6,100.00 | 6,760.00 | 5,130.00 | 5,300.00 | - | -6.03% | 6,940,937 |
| Jun 26, 2025 | 4,410.00 | 5,640.00 | 4,360.00 | 5,640.00 | - | 29.95% | 5,269,873 |
| Jun 25, 2025 | 4,405.00 | 4,435.00 | 4,150.00 | 4,340.00 | - | -1.48% | 111,911 |
| Jun 24, 2025 | 4,250.00 | 4,440.00 | 4,210.00 | 4,405.00 | - | 6.40% | 245,807 |
| Jun 23, 2025 | 4,355.00 | 4,355.00 | 4,010.00 | 4,140.00 | - | -1.90% | 129,301 |
| Jun 20, 2025 | 4,200.00 | 4,800.00 | 4,180.00 | 4,220.00 | - | 1.20% | 612,296 |