Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 912.00
+1.00 (0.11%)
At close: Mar 27, 2026
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 911.00 | 920.00 | 883.00 | 912.00 | 912.00 | 0.11% | 228,162 |
| Mar 26, 2026 | 903.00 | 922.00 | 881.00 | 911.00 | 911.00 | 1.22% | 266,022 |
| Mar 25, 2026 | 906.00 | 956.00 | 871.00 | 900.00 | 900.00 | -0.66% | 300,716 |
| Mar 24, 2026 | 930.00 | 930.00 | 866.00 | 906.00 | 906.00 | 2.37% | 395,565 |
| Mar 23, 2026 | 933.00 | 933.00 | 866.00 | 885.00 | 885.00 | -5.14% | 447,260 |
| Mar 20, 2026 | 851.00 | 970.00 | 805.00 | 933.00 | 933.00 | 12.14% | 2,764,793 |
| Mar 19, 2026 | 777.00 | 920.00 | 749.00 | 832.00 | 832.00 | 7.08% | 4,079,902 |
| Mar 18, 2026 | 780.00 | 1,023.00 | 739.00 | 777.00 | 777.00 | -1.27% | 8,253,903 |
| Mar 17, 2026 | 776.00 | 800.00 | 722.00 | 787.00 | 787.00 | 1.42% | 621,272 |
| Mar 16, 2026 | 702.00 | 849.00 | 668.00 | 776.00 | 776.00 | 13.78% | 2,648,610 |
| Mar 13, 2026 | 597.00 | 743.00 | 597.00 | 682.00 | 682.00 | 13.48% | 2,502,717 |
| Mar 12, 2026 | 590.00 | 610.00 | 570.00 | 601.00 | 601.00 | 1.86% | 70,703 |
| Mar 11, 2026 | 601.00 | 601.00 | 563.00 | 590.00 | 590.00 | -1.99% | 131,852 |
| Mar 10, 2026 | 593.00 | 609.00 | 586.00 | 602.00 | 602.00 | 1.52% | 133,146 |
| Mar 9, 2026 | 572.00 | 596.00 | 532.00 | 593.00 | 593.00 | 3.67% | 118,254 |
| Mar 6, 2026 | 600.00 | 600.00 | 548.00 | 572.00 | 572.00 | 4.95% | 134,879 |
| Mar 5, 2026 | 520.00 | 549.00 | 520.00 | 545.00 | 545.00 | 6.24% | 137,184 |
| Mar 4, 2026 | 571.00 | 576.00 | 507.00 | 513.00 | 513.00 | -10.94% | 270,915 |
| Mar 3, 2026 | 629.00 | 638.00 | 575.00 | 576.00 | 576.00 | -8.43% | 224,914 |
| Feb 27, 2026 | 681.00 | 685.00 | 619.00 | 629.00 | 629.00 | -6.40% | 198,973 |
| Feb 26, 2026 | 654.00 | 713.00 | 643.00 | 672.00 | 672.00 | 2.60% | 255,334 |
| Feb 25, 2026 | 659.00 | 669.00 | 634.00 | 655.00 | 655.00 | -0.61% | 225,990 |
| Feb 24, 2026 | 626.00 | 660.00 | 610.00 | 659.00 | 659.00 | 8.39% | 279,611 |
| Feb 23, 2026 | 610.00 | 617.00 | 580.00 | 608.00 | 608.00 | -0.33% | 278,556 |
| Feb 20, 2026 | 637.00 | 638.00 | 600.00 | 610.00 | 610.00 | -4.24% | 409,996 |
| Feb 19, 2026 | 665.00 | 677.00 | 626.00 | 637.00 | 637.00 | -3.48% | 379,503 |
| Feb 13, 2026 | 715.00 | 717.00 | 648.00 | 660.00 | 660.00 | -8.84% | 502,384 |
| Feb 12, 2026 | 716.00 | 760.00 | 712.00 | 724.00 | 724.00 | 1.54% | 466,896 |
| Feb 11, 2026 | 721.00 | 722.00 | 703.00 | 713.00 | 713.00 | -1.11% | 157,349 |
| Feb 10, 2026 | 712.00 | 725.00 | 698.00 | 721.00 | 721.00 | 1.26% | 187,969 |
| Feb 9, 2026 | 717.00 | 730.00 | 704.00 | 712.00 | 712.00 | -1.52% | 129,001 |
| Feb 6, 2026 | 730.00 | 730.00 | 702.00 | 723.00 | 723.00 | -0.82% | 97,970 |
| Feb 5, 2026 | 721.00 | 737.00 | 702.00 | 729.00 | 729.00 | 1.53% | 195,448 |
| Feb 4, 2026 | 693.00 | 795.00 | 664.00 | 718.00 | 718.00 | 3.46% | 781,723 |
| Feb 3, 2026 | 705.00 | 725.00 | 650.00 | 694.00 | 694.00 | 0.29% | 338,352 |
| Feb 2, 2026 | 734.00 | 734.00 | 690.00 | 692.00 | 692.00 | -6.61% | 429,418 |
| Jan 30, 2026 | 761.00 | 765.00 | 720.00 | 741.00 | 741.00 | -3.77% | 465,368 |
| Jan 29, 2026 | 786.00 | 800.00 | 718.00 | 770.00 | 770.00 | -2.04% | 989,633 |
| Jan 28, 2026 | 840.00 | 841.00 | 783.00 | 786.00 | 786.00 | -6.32% | 1,182,089 |
| Jan 27, 2026 | 853.00 | 980.00 | 793.00 | 839.00 | 839.00 | - | 8,649,925 |
| Jan 26, 2026 | 705.00 | 839.00 | 699.00 | 839.00 | 839.00 | 29.88% | 6,635,138 |
| Jan 23, 2026 | 637.00 | 650.00 | 619.00 | 646.00 | 646.00 | 2.38% | 150,051 |
| Jan 22, 2026 | 637.00 | 637.00 | 611.00 | 631.00 | 631.00 | -0.94% | 112,090 |
| Jan 21, 2026 | 644.00 | 668.00 | 616.00 | 637.00 | 637.00 | -1.09% | 127,980 |
| Jan 20, 2026 | 640.00 | 665.00 | 616.00 | 644.00 | 644.00 | - | 87,349 |
| Jan 19, 2026 | 667.00 | 677.00 | 633.00 | 644.00 | 644.00 | -2.57% | 136,577 |
| Jan 16, 2026 | 649.00 | 680.00 | 646.00 | 661.00 | 661.00 | 2.80% | 148,581 |
| Jan 15, 2026 | 666.00 | 667.00 | 643.00 | 643.00 | 643.00 | -2.58% | 90,865 |
| Jan 14, 2026 | 684.00 | 684.00 | 642.00 | 660.00 | 660.00 | -1.20% | 131,190 |
| Jan 13, 2026 | 645.00 | 793.00 | 645.00 | 668.00 | 668.00 | 3.57% | 1,198,397 |