Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 915.00
-7.00 (-0.76%)
At close: Sep 19, 2025
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 922.00 | 930.00 | 912.00 | 915.00 | 915.00 | -0.76% | 25,672 |
| Sep 18, 2025 | 929.00 | 930.00 | 908.00 | 922.00 | 922.00 | 1.43% | 55,237 |
| Sep 17, 2025 | 920.00 | 930.00 | 902.00 | 909.00 | 909.00 | -0.66% | 35,258 |
| Sep 16, 2025 | 913.00 | 945.00 | 911.00 | 915.00 | 915.00 | 0.11% | 53,319 |
| Sep 15, 2025 | 905.00 | 930.00 | 905.00 | 914.00 | 914.00 | -0.11% | 96,212 |
| Sep 12, 2025 | 905.00 | 925.00 | 903.00 | 915.00 | 915.00 | 1.44% | 63,953 |
| Sep 11, 2025 | 904.00 | 908.00 | 894.00 | 902.00 | 902.00 | 0.67% | 45,429 |
| Sep 10, 2025 | 894.00 | 918.00 | 894.00 | 896.00 | 896.00 | 0.22% | 53,536 |
| Sep 9, 2025 | 896.00 | 928.00 | 888.00 | 894.00 | 894.00 | -0.22% | 38,964 |
| Sep 8, 2025 | 950.00 | 950.00 | 896.00 | 896.00 | 896.00 | -1.54% | 56,845 |
| Sep 5, 2025 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1.11% | 52,309 |
| Sep 4, 2025 | 864.00 | 903.00 | 864.00 | 900.00 | 900.00 | 0.78% | 34,060 |
| Sep 3, 2025 | 908.00 | 910.00 | 890.00 | 893.00 | 893.00 | -1.65% | 31,661 |
| Sep 2, 2025 | 912.00 | 912.00 | 870.00 | 908.00 | 908.00 | -0.44% | 30,791 |
| Sep 1, 2025 | 929.00 | 930.00 | 909.00 | 912.00 | 912.00 | -2.04% | 34,888 |
| Aug 29, 2025 | 932.00 | 953.00 | 926.00 | 931.00 | 931.00 | -0.11% | 22,522 |
| Aug 28, 2025 | 946.00 | 953.00 | 932.00 | 932.00 | 932.00 | -1.48% | 37,952 |
| Aug 27, 2025 | 972.00 | 972.00 | 930.00 | 946.00 | 946.00 | 0.11% | 13,033 |
| Aug 26, 2025 | 953.00 | 953.00 | 940.00 | 945.00 | 945.00 | - | 18,445 |
| Aug 25, 2025 | 950.00 | 953.00 | 937.00 | 945.00 | 945.00 | -0.53% | 22,404 |
| Aug 22, 2025 | 911.00 | 952.00 | 911.00 | 950.00 | 950.00 | 0.53% | 70,013 |
| Aug 21, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -0.74% | 22,107 |
| Aug 20, 2025 | 967.00 | 974.00 | 942.00 | 952.00 | 952.00 | -1.65% | 33,298 |
| Aug 19, 2025 | 975.00 | 1,035.00 | 963.00 | 968.00 | 968.00 | -0.41% | 126,270 |
| Aug 18, 2025 | 997.00 | 997.00 | 954.00 | 972.00 | 972.00 | -2.51% | 47,296 |
| Aug 14, 2025 | 983.00 | 999.00 | 979.00 | 997.00 | 997.00 | 1.42% | 36,557 |
| Aug 13, 2025 | 991.00 | 991.00 | 980.00 | 983.00 | 983.00 | -0.81% | 28,895 |
| Aug 12, 2025 | 991.00 | 993.00 | 982.00 | 991.00 | 991.00 | - | 33,271 |
| Aug 11, 2025 | 1,000.00 | 1,016.00 | 985.00 | 991.00 | 991.00 | -0.90% | 37,924 |
| Aug 8, 2025 | 983.00 | 1,005.00 | 983.00 | 1,000.00 | 1,000.00 | 1.73% | 37,515 |
| Aug 7, 2025 | 995.00 | 995.00 | 974.00 | 983.00 | 983.00 | 0.31% | 35,993 |
| Aug 6, 2025 | 984.00 | 995.00 | 974.00 | 980.00 | 980.00 | - | 21,822 |
| Aug 5, 2025 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | -0.31% | 41,306 |
| Aug 4, 2025 | 961.00 | 1,000.00 | 961.00 | 983.00 | 983.00 | 0.82% | 39,162 |
| Aug 1, 2025 | 1,003.00 | 1,003.00 | 975.00 | 975.00 | 975.00 | -2.79% | 70,524 |
| Jul 31, 2025 | 1,000.00 | 1,008.00 | 942.00 | 1,003.00 | 1,003.00 | -0.59% | 130,072 |
| Jul 30, 2025 | 940.00 | 1,033.00 | 938.00 | 1,009.00 | 1,009.00 | 7.45% | 361,290 |
| Jul 29, 2025 | 950.00 | 950.00 | 923.00 | 939.00 | 939.00 | -1.16% | 32,447 |
| Jul 28, 2025 | 949.00 | 954.00 | 925.00 | 950.00 | 950.00 | 0.11% | 108,514 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | 949.00 | -4.14% | 170,961 |
| Jul 24, 2025 | 1,010.00 | 1,011.00 | 985.00 | 990.00 | 990.00 | -1.98% | 126,192 |
| Jul 23, 2025 | 1,040.00 | 1,040.00 | 997.00 | 1,010.00 | 1,010.00 | 0.30% | 100,803 |
| Jul 22, 2025 | 1,015.00 | 1,106.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.20% | 750,599 |
| Jul 21, 2025 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | 1,005.00 | 0.60% | 77,845 |
| Jul 18, 2025 | 1,009.00 | 1,044.00 | 994.00 | 999.00 | 999.00 | -1.09% | 126,643 |
| Jul 17, 2025 | 1,003.00 | 1,014.00 | 996.00 | 1,010.00 | 1,010.00 | 0.70% | 71,987 |
| Jul 16, 2025 | 1,006.00 | 1,011.00 | 993.00 | 1,003.00 | 1,003.00 | -0.30% | 123,415 |
| Jul 15, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.57% | 113,270 |
| Jul 14, 2025 | 1,011.00 | 1,029.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.09% | 92,045 |
| Jul 11, 2025 | 1,017.00 | 1,023.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.59% | 57,391 |