Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 646.00
+15.00 (2.38%)
At close: Jan 23, 2026
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 675.00 | 696.00 | 640.00 | 645.00 | 645.00 | -4.44% | 208,020 |
| Jan 9, 2026 | 681.00 | 703.00 | 673.00 | 675.00 | 675.00 | - | 52,043 |
| Jan 8, 2026 | 694.00 | 696.00 | 660.00 | 675.00 | 675.00 | -1.89% | 102,322 |
| Jan 7, 2026 | 710.00 | 710.00 | 670.00 | 688.00 | 688.00 | -1.01% | 31,656 |
| Jan 6, 2026 | 709.00 | 710.00 | 690.00 | 695.00 | 695.00 | -1.00% | 68,180 |
| Jan 5, 2026 | 715.00 | 728.00 | 684.00 | 702.00 | 702.00 | -1.82% | 52,824 |
| Jan 2, 2026 | 706.00 | 719.00 | 698.00 | 715.00 | 715.00 | 1.27% | 34,537 |
| Dec 30, 2025 | 717.00 | 717.00 | 699.00 | 706.00 | 706.00 | -0.56% | 16,461 |
| Dec 29, 2025 | 709.00 | 731.00 | 700.00 | 710.00 | 710.00 | 0.14% | 36,887 |
| Dec 26, 2025 | 706.00 | 710.00 | 698.00 | 709.00 | 709.00 | 1.29% | 48,312 |
| Dec 24, 2025 | 708.00 | 709.00 | 697.00 | 700.00 | 700.00 | -0.14% | 49,208 |
| Dec 23, 2025 | 695.00 | 714.00 | 691.00 | 701.00 | 701.00 | 0.86% | 30,112 |
| Dec 22, 2025 | 710.00 | 720.00 | 692.00 | 695.00 | 695.00 | -1.97% | 67,832 |
| Dec 19, 2025 | 714.00 | 734.00 | 678.00 | 709.00 | 709.00 | 0.14% | 55,717 |
| Dec 18, 2025 | 724.00 | 724.00 | 706.00 | 708.00 | 708.00 | -2.61% | 24,056 |
| Dec 17, 2025 | 722.00 | 733.00 | 720.00 | 727.00 | 727.00 | 0.69% | 20,371 |
| Dec 16, 2025 | 727.00 | 730.00 | 711.00 | 722.00 | 722.00 | -0.69% | 28,088 |
| Dec 15, 2025 | 715.00 | 727.00 | 709.00 | 727.00 | 727.00 | 1.68% | 47,911 |
| Dec 12, 2025 | 716.00 | 717.00 | 709.00 | 715.00 | 715.00 | 0.85% | 20,877 |
| Dec 11, 2025 | 732.00 | 732.00 | 708.00 | 709.00 | 709.00 | -1.39% | 62,683 |
| Dec 10, 2025 | 688.00 | 732.00 | 685.00 | 719.00 | 719.00 | 4.51% | 122,124 |
| Dec 9, 2025 | 706.00 | 706.00 | 680.00 | 688.00 | 688.00 | -1.71% | 78,026 |
| Dec 8, 2025 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | -2.51% | 110,056 |
| Dec 5, 2025 | 712.00 | 732.00 | 712.00 | 718.00 | 718.00 | 0.14% | 30,099 |
| Dec 4, 2025 | 710.00 | 732.00 | 710.00 | 717.00 | 717.00 | -0.42% | 33,122 |
| Dec 3, 2025 | 715.00 | 727.00 | 713.00 | 720.00 | 720.00 | 0.42% | 71,539 |
| Dec 2, 2025 | 706.00 | 854.00 | 705.00 | 717.00 | 717.00 | 2.43% | 1,289,269 |
| Dec 1, 2025 | 704.00 | 720.00 | 697.00 | 700.00 | 700.00 | -0.57% | 39,857 |
| Nov 28, 2025 | 715.00 | 715.00 | 699.00 | 704.00 | 704.00 | -1.54% | 48,361 |
| Nov 27, 2025 | 716.00 | 719.00 | 697.00 | 715.00 | 715.00 | -1.11% | 71,808 |
| Nov 26, 2025 | 713.00 | 730.00 | 711.00 | 723.00 | 723.00 | 1.40% | 35,607 |
| Nov 25, 2025 | 721.00 | 727.00 | 700.00 | 713.00 | 713.00 | 0.42% | 39,817 |
| Nov 24, 2025 | 722.00 | 730.00 | 700.00 | 710.00 | 710.00 | -1.39% | 64,399 |
| Nov 21, 2025 | 746.00 | 746.00 | 715.00 | 720.00 | 720.00 | -3.61% | 67,450 |
| Nov 20, 2025 | 742.00 | 778.00 | 735.00 | 747.00 | 747.00 | 0.67% | 31,449 |
| Nov 19, 2025 | 737.00 | 758.00 | 720.00 | 742.00 | 742.00 | - | 78,094 |
| Nov 18, 2025 | 766.00 | 766.00 | 739.00 | 742.00 | 742.00 | -3.13% | 45,037 |
| Nov 17, 2025 | 769.00 | 782.00 | 758.00 | 766.00 | 766.00 | -0.52% | 79,032 |
| Nov 14, 2025 | 779.00 | 779.00 | 764.00 | 770.00 | 770.00 | -1.16% | 41,722 |
| Nov 13, 2025 | 786.00 | 786.00 | 765.00 | 779.00 | 779.00 | -0.89% | 60,428 |
| Nov 12, 2025 | 777.00 | 807.00 | 769.00 | 786.00 | 786.00 | 1.16% | 105,933 |