Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 1,581.00
-51.00 (-3.13%)
At close: Sep 11, 2026
Zinitix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,725.00 | 1,725.00 | 1,580.00 | 1,581.00 | 1,581.00 | -3.13% | 43,261 |
| Sep 10, 2026 | 1,610.00 | 1,720.00 | 1,531.00 | 1,632.00 | 1,632.00 | 1.37% | 100,147 |
| Sep 9, 2026 | 1,590.00 | 1,628.00 | 1,550.00 | 1,610.00 | 1,610.00 | 1.26% | 31,544 |
| Sep 8, 2026 | 1,600.00 | 1,665.00 | 1,576.00 | 1,590.00 | 1,590.00 | -2.45% | 26,006 |
| Sep 7, 2026 | 1,560.00 | 1,667.00 | 1,559.00 | 1,630.00 | 1,630.00 | 4.55% | 41,911 |
| Sep 4, 2026 | 1,446.00 | 1,619.00 | 1,446.00 | 1,559.00 | 1,559.00 | 5.91% | 82,454 |
| Sep 3, 2026 | 1,450.00 | 1,507.00 | 1,361.00 | 1,472.00 | 1,472.00 | -5.40% | 162,827 |
| Sep 2, 2026 | 1,801.00 | 1,922.00 | 1,556.00 | 1,556.00 | 1,556.00 | -13.60% | 211,162 |
| Sep 1, 2026 | 2,075.00 | 2,100.00 | 1,760.00 | 1,801.00 | 1,801.00 | -12.36% | 245,162 |
| Aug 31, 2026 | 2,055.00 | 2,155.00 | 1,975.00 | 2,055.00 | 2,055.00 | 1.48% | 164,014 |
| Aug 28, 2026 | 1,994.00 | 2,105.00 | 1,931.00 | 2,025.00 | 2,025.00 | 5.85% | 130,865 |
| Aug 27, 2026 | 1,859.00 | 1,913.00 | 1,859.00 | 1,913.00 | 1,913.00 | 3.46% | 60,824 |
| Aug 26, 2026 | 2,045.00 | 2,060.00 | 1,841.00 | 1,849.00 | 1,849.00 | -9.58% | 195,209 |
| Aug 25, 2026 | 2,000.00 | 2,180.00 | 1,923.00 | 2,045.00 | 2,045.00 | 2.25% | 153,874 |
| Aug 24, 2026 | 2,010.00 | 2,055.00 | 1,811.00 | 2,000.00 | 2,000.00 | 0.30% | 107,192 |
| Aug 21, 2026 | 1,969.00 | 2,045.00 | 1,932.00 | 1,994.00 | 1,994.00 | 1.27% | 66,924 |
| Aug 20, 2026 | 1,870.00 | 1,969.00 | 1,850.00 | 1,969.00 | 1,969.00 | 4.40% | 83,444 |
| Aug 19, 2026 | 2,000.00 | 2,005.00 | 1,808.00 | 1,886.00 | 1,886.00 | 0.53% | 106,230 |
| Aug 18, 2026 | 1,785.00 | 1,876.00 | 1,704.00 | 1,876.00 | 1,876.00 | 10.35% | 132,890 |
| Aug 14, 2026 | 1,692.00 | 1,849.00 | 1,677.00 | 1,700.00 | 1,700.00 | 0.53% | 52,677 |
| Aug 13, 2026 | 1,777.00 | 1,813.00 | 1,660.00 | 1,691.00 | 1,691.00 | -4.84% | 109,965 |
| Aug 12, 2026 | 1,810.00 | 1,873.00 | 1,761.00 | 1,777.00 | 1,777.00 | -1.22% | 68,331 |
| Aug 11, 2026 | 1,855.00 | 1,855.00 | 1,795.00 | 1,799.00 | 1,799.00 | -3.12% | 48,928 |
| Aug 10, 2026 | 1,903.00 | 1,903.00 | 1,756.00 | 1,857.00 | 1,857.00 | -2.42% | 137,039 |
| Aug 7, 2026 | 1,903.00 | 1,957.00 | 1,870.00 | 1,903.00 | 1,903.00 | - | 25,092 |
| Aug 6, 2026 | 1,968.00 | 1,968.00 | 1,861.00 | 1,903.00 | 1,903.00 | 1.22% | 33,560 |
| Aug 5, 2026 | 1,831.00 | 1,919.00 | 1,831.00 | 1,880.00 | 1,880.00 | 2.73% | 56,286 |
| Aug 4, 2026 | 1,815.00 | 1,896.00 | 1,810.00 | 1,830.00 | 1,830.00 | 0.94% | 37,474 |
| Aug 3, 2026 | 1,841.00 | 1,886.00 | 1,771.00 | 1,813.00 | 1,813.00 | 0.89% | 17,786 |
| Jul 31, 2026 | 1,812.00 | 1,855.00 | 1,764.00 | 1,797.00 | 1,797.00 | -0.77% | 50,882 |
| Jul 30, 2026 | 1,805.00 | 1,894.00 | 1,741.00 | 1,811.00 | 1,811.00 | 0.33% | 62,049 |
| Jul 29, 2026 | 1,650.00 | 1,906.00 | 1,641.00 | 1,805.00 | 1,805.00 | 7.83% | 161,672 |
| Jul 28, 2026 | 1,848.00 | 1,848.00 | 1,619.00 | 1,674.00 | 1,674.00 | -5.42% | 58,293 |
| Jul 27, 2026 | 1,774.00 | 1,816.00 | 1,704.00 | 1,770.00 | 1,770.00 | -0.23% | 50,831 |
| Jul 24, 2026 | 1,921.00 | 1,922.00 | 1,729.00 | 1,774.00 | 1,774.00 | -6.58% | 89,908 |
| Jul 23, 2026 | 1,754.00 | 2,050.00 | 1,742.00 | 1,899.00 | 1,899.00 | 8.64% | 203,876 |
| Jul 22, 2026 | 2,200.00 | 2,255.00 | 1,748.00 | 1,748.00 | 1,748.00 | -27.32% | 617,878 |
| Jul 21, 2026 | 1,806.00 | 2,405.00 | 1,646.00 | 2,405.00 | 2,405.00 | 29.86% | 1,166,962 |
| Jul 20, 2026 | 1,610.00 | 2,050.00 | 1,520.00 | 1,852.00 | 1,852.00 | 15.03% | 542,174 |
| Jul 16, 2026 | 1,569.00 | 1,880.00 | 1,495.00 | 1,610.00 | 1,610.00 | 7.69% | 314,648 |
| Jul 15, 2026 | 1,386.00 | 1,496.00 | 1,382.00 | 1,495.00 | 1,495.00 | 7.86% | 49,592 |
| Jul 14, 2026 | 1,460.00 | 1,499.00 | 1,336.00 | 1,386.00 | 1,386.00 | -5.07% | 32,174 |
| Jul 13, 2026 | 1,429.00 | 1,546.00 | 1,429.00 | 1,460.00 | 1,460.00 | 2.17% | 25,091 |
| Jul 10, 2026 | 1,449.00 | 1,498.00 | 1,414.00 | 1,429.00 | 1,429.00 | -1.38% | 20,894 |
| Jul 9, 2026 | 1,450.00 | 1,490.00 | 1,350.00 | 1,449.00 | 1,449.00 | -2.75% | 36,304 |
| Jul 8, 2026 | 1,474.00 | 1,578.00 | 1,434.00 | 1,490.00 | 1,490.00 | 1.09% | 30,467 |
| Jul 7, 2026 | 1,521.00 | 1,559.00 | 1,433.00 | 1,474.00 | 1,474.00 | -1.73% | 26,193 |
| Jul 6, 2026 | 1,485.00 | 1,633.00 | 1,351.00 | 1,500.00 | 1,500.00 | 1.01% | 56,773 |
| Jul 3, 2026 | 1,451.00 | 1,745.00 | 1,340.00 | 1,485.00 | 1,485.00 | 2.34% | 123,304 |
| Jul 2, 2026 | 1,540.00 | 1,945.00 | 1,451.00 | 1,451.00 | 1,451.00 | -5.66% | 366,831 |