Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 1,797.00
-14.00 (-0.77%)
At close: Jul 31, 2026
Zinitix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,396.00 | 1,619.00 | 1,334.00 | 1,538.00 | 1,538.00 | 15.64% | 266,275 |
| Jun 30, 2026 | 1,244.00 | 1,364.00 | 1,222.00 | 1,330.00 | 1,330.00 | 6.91% | 91,776 |
| Jun 29, 2026 | 1,211.00 | 1,323.00 | 1,201.00 | 1,244.00 | 1,244.00 | 2.81% | 95,166 |
| Jun 26, 2026 | 1,201.00 | 1,516.00 | 1,197.00 | 1,210.00 | 1,210.00 | -3.89% | 446,656 |
| Jun 25, 2026 | 1,851.00 | 1,884.00 | 1,259.00 | 1,259.00 | 1,259.00 | -29.98% | 642,086 |
| Jun 24, 2026 | 2,240.00 | 2,240.00 | 1,684.00 | 1,798.00 | 1,798.00 | -17.14% | 1,980,232 |
| Jun 23, 2026 | 1,678.00 | 2,170.00 | 1,678.00 | 2,170.00 | 2,170.00 | 29.78% | 979,486 |
| Jun 22, 2026 | 1,842.00 | 1,842.00 | 1,540.00 | 1,672.00 | 1,672.00 | -7.42% | 43,670 |
| Jun 19, 2026 | 1,953.00 | 2,050.00 | 1,802.00 | 1,806.00 | 1,806.00 | -7.53% | 14,254 |
| Jun 18, 2026 | 1,989.00 | 1,999.00 | 1,950.00 | 1,953.00 | 1,953.00 | -1.81% | 6,847 |
| Jun 17, 2026 | 1,968.00 | 2,005.00 | 1,945.00 | 1,989.00 | 1,989.00 | -0.55% | 5,939 |
| Jun 16, 2026 | 2,000.00 | 2,040.00 | 1,870.00 | 2,000.00 | 2,000.00 | 0.20% | 35,393 |
| Jun 15, 2026 | 2,075.00 | 2,095.00 | 1,961.00 | 1,996.00 | 1,996.00 | -0.15% | 20,186 |
| Jun 12, 2026 | 1,976.00 | 2,050.00 | 1,919.00 | 1,999.00 | 1,999.00 | 4.22% | 37,704 |
| Jun 11, 2026 | 1,901.00 | 1,954.00 | 1,790.00 | 1,918.00 | 1,918.00 | 0.89% | 18,083 |
| Jun 10, 2026 | 1,999.00 | 1,999.00 | 1,890.00 | 1,901.00 | 1,901.00 | -2.96% | 7,816 |
| Jun 9, 2026 | 2,010.00 | 2,130.00 | 1,940.00 | 1,959.00 | 1,959.00 | -2.54% | 25,238 |
| Jun 8, 2026 | 2,045.00 | 2,145.00 | 1,857.00 | 2,010.00 | 2,010.00 | -1.71% | 16,759 |
| Jun 5, 2026 | 2,045.00 | 2,245.00 | 1,956.00 | 2,045.00 | 2,045.00 | - | 41,290 |
| Jun 4, 2026 | 1,900.00 | 2,090.00 | 1,900.00 | 2,045.00 | 2,045.00 | 2.25% | 28,669 |
| Jun 2, 2026 | 2,080.00 | 2,170.00 | 1,775.00 | 2,000.00 | 2,000.00 | -3.85% | 109,709 |
| Jun 1, 2026 | 2,325.00 | 2,325.00 | 1,997.00 | 2,080.00 | 2,080.00 | -10.54% | 57,683 |
| May 29, 2026 | 2,325.00 | 2,400.00 | 2,200.00 | 2,325.00 | 2,325.00 | - | 23,706 |
| May 28, 2026 | 2,415.00 | 2,540.00 | 2,305.00 | 2,325.00 | 2,325.00 | -3.93% | 20,201 |
| May 27, 2026 | 2,450.00 | 2,600.00 | 2,210.00 | 2,420.00 | 2,420.00 | -1.22% | 56,187 |
| May 26, 2026 | 2,545.00 | 2,630.00 | 2,320.00 | 2,450.00 | 2,450.00 | -4.67% | 26,656 |
| May 22, 2026 | 2,420.00 | 2,605.00 | 2,420.00 | 2,570.00 | 2,570.00 | 6.42% | 31,553 |
| May 21, 2026 | 2,430.00 | 2,580.00 | 2,365.00 | 2,415.00 | 2,415.00 | -2.62% | 21,804 |
| May 20, 2026 | 2,455.00 | 2,530.00 | 2,275.00 | 2,480.00 | 2,480.00 | 1.02% | 30,628 |