Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 838.00
+8.00 (0.96%)
At close: Oct 10, 2025
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 832.00 | 871.00 | 828.00 | 838.00 | 838.00 | 0.96% | 114,145 |
| Oct 2, 2025 | 895.00 | 895.00 | 824.00 | 830.00 | 830.00 | -4.82% | 289,898 |
| Oct 1, 2025 | 895.00 | 909.00 | 872.00 | 872.00 | 872.00 | -2.57% | 26,670 |
| Sep 30, 2025 | 918.00 | 921.00 | 895.00 | 895.00 | 895.00 | -2.51% | 15,651 |
| Sep 29, 2025 | 927.00 | 929.00 | 898.00 | 918.00 | 918.00 | 1.44% | 56,441 |
| Sep 26, 2025 | 899.00 | 952.00 | 889.00 | 905.00 | 905.00 | 1.80% | 69,806 |
| Sep 25, 2025 | 905.00 | 905.00 | 870.00 | 889.00 | 889.00 | 0.57% | 39,602 |
| Sep 24, 2025 | 896.00 | 908.00 | 882.00 | 884.00 | 884.00 | -1.34% | 15,667 |
| Sep 23, 2025 | 920.00 | 920.00 | 894.00 | 896.00 | 896.00 | 0.22% | 46,028 |
| Sep 22, 2025 | 915.00 | 915.00 | 894.00 | 894.00 | 894.00 | -2.30% | 37,214 |
| 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 |