Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 980.00
0.00 (0.00%)
At close: Aug 6, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 995.00 | 995.00 | 974.00 | 983.00 | - | 0.31% | 35,993 |
| Aug 6, 2025 | 984.00 | 995.00 | 974.00 | 980.00 | - | - | 21,822 |
| Aug 5, 2025 | 990.00 | 995.00 | 975.00 | 980.00 | - | -0.31% | 41,306 |
| Aug 4, 2025 | 961.00 | 1,000.00 | 961.00 | 983.00 | - | 0.82% | 39,162 |
| Aug 1, 2025 | 1,003.00 | 1,003.00 | 975.00 | 975.00 | - | -2.79% | 70,524 |
| Jul 31, 2025 | 1,000.00 | 1,008.00 | 942.00 | 1,003.00 | - | -0.59% | 130,072 |
| Jul 30, 2025 | 940.00 | 1,033.00 | 938.00 | 1,009.00 | - | 7.45% | 361,290 |
| Jul 29, 2025 | 950.00 | 950.00 | 923.00 | 939.00 | - | -1.16% | 32,447 |
| Jul 28, 2025 | 949.00 | 954.00 | 925.00 | 950.00 | - | 0.11% | 108,514 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | - | -4.14% | 170,961 |
| Jul 24, 2025 | 1,010.00 | 1,011.00 | 985.00 | 990.00 | - | -1.98% | 126,192 |
| Jul 23, 2025 | 1,040.00 | 1,040.00 | 997.00 | 1,010.00 | - | 0.30% | 100,803 |
| Jul 22, 2025 | 1,015.00 | 1,106.00 | 1,005.00 | 1,007.00 | - | 0.20% | 750,599 |
| Jul 21, 2025 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | - | 0.60% | 77,845 |
| Jul 18, 2025 | 1,009.00 | 1,044.00 | 994.00 | 999.00 | - | -1.09% | 126,643 |
| Jul 17, 2025 | 1,003.00 | 1,014.00 | 996.00 | 1,010.00 | - | 0.70% | 71,987 |
| Jul 16, 2025 | 1,006.00 | 1,011.00 | 993.00 | 1,003.00 | - | -0.30% | 123,415 |
| Jul 15, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,006.00 | - | -1.57% | 113,270 |
| Jul 14, 2025 | 1,011.00 | 1,029.00 | 1,003.00 | 1,022.00 | - | 1.09% | 92,045 |
| Jul 11, 2025 | 1,017.00 | 1,023.00 | 1,008.00 | 1,011.00 | - | -0.59% | 57,391 |
| Jul 10, 2025 | 1,015.00 | 1,017.00 | 1,009.00 | 1,017.00 | - | 0.20% | 58,709 |
| Jul 9, 2025 | 1,012.00 | 1,020.00 | 1,006.00 | 1,015.00 | - | 0.30% | 152,131 |
| Jul 8, 2025 | 1,015.00 | 1,027.00 | 1,008.00 | 1,012.00 | - | - | 125,376 |
| Jul 7, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,012.00 | - | -3.16% | 319,948 |
| Jul 4, 2025 | 1,060.00 | 1,073.00 | 1,042.00 | 1,045.00 | - | -1.32% | 318,903 |
| Jul 3, 2025 | 953.00 | 1,078.00 | 945.00 | 1,059.00 | - | -7.11% | 2,260,475 |
| Jul 2, 2025 | 1,131.00 | 1,163.00 | 1,109.00 | 1,140.00 | - | 0.71% | 174,242 |
| Jul 1, 2025 | 1,119.00 | 1,164.00 | 1,119.00 | 1,132.00 | - | 1.16% | 133,619 |
| Jun 30, 2025 | 1,180.00 | 1,180.00 | 1,114.00 | 1,119.00 | - | -5.33% | 261,990 |
| Jun 27, 2025 | 1,260.00 | 1,260.00 | 1,174.00 | 1,182.00 | - | -3.98% | 236,519 |
| Jun 26, 2025 | 1,229.00 | 1,245.00 | 1,163.00 | 1,231.00 | - | 0.24% | 371,616 |
| Jun 25, 2025 | 1,211.00 | 1,275.00 | 1,184.00 | 1,228.00 | - | 1.91% | 635,367 |
| Jun 24, 2025 | 1,218.00 | 1,254.00 | 1,175.00 | 1,205.00 | - | -1.15% | 644,959 |
| Jun 23, 2025 | 1,112.00 | 1,400.00 | 1,051.00 | 1,219.00 | - | 9.33% | 5,858,395 |
| Jun 20, 2025 | 1,130.00 | 1,227.00 | 1,065.00 | 1,115.00 | - | -2.62% | 453,475 |
| Jun 19, 2025 | 1,203.00 | 1,203.00 | 1,127.00 | 1,145.00 | - | -4.82% | 200,993 |
| Jun 18, 2025 | 1,134.00 | 1,232.00 | 1,115.00 | 1,203.00 | - | 6.08% | 857,869 |
| Jun 17, 2025 | 1,050.00 | 1,150.00 | 1,020.00 | 1,134.00 | - | 8.21% | 695,346 |
| Jun 16, 2025 | 1,057.00 | 1,070.00 | 1,011.00 | 1,048.00 | - | -0.85% | 155,798 |
| Jun 13, 2025 | 1,081.00 | 1,107.00 | 1,053.00 | 1,057.00 | - | -4.77% | 174,363 |
| Jun 12, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,110.00 | - | 0.91% | 166,347 |
| Jun 11, 2025 | 1,120.00 | 1,120.00 | 1,045.00 | 1,100.00 | - | -1.79% | 676,974 |
| Jun 10, 2025 | 981.00 | 1,250.00 | 981.00 | 1,120.00 | - | 14.17% | 5,321,006 |
| Jun 9, 2025 | 988.00 | 1,006.00 | 980.00 | 981.00 | - | -1.21% | 108,377 |
| Jun 5, 2025 | 998.00 | 1,012.00 | 980.00 | 993.00 | - | -0.50% | 85,467 |
| Jun 4, 2025 | 1,013.00 | 1,013.00 | 988.00 | 998.00 | - | -0.20% | 67,242 |
| Jun 2, 2025 | 1,000.00 | 1,013.00 | 995.00 | 1,000.00 | - | - | 32,509 |
| May 30, 2025 | 1,040.00 | 1,063.00 | 994.00 | 1,000.00 | - | -4.76% | 104,155 |
| May 29, 2025 | 1,070.00 | 1,073.00 | 1,048.00 | 1,050.00 | - | -2.23% | 45,945 |
| May 28, 2025 | 1,064.00 | 1,077.00 | 1,044.00 | 1,074.00 | - | -0.19% | 27,480 |