Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 2,000.00
+6.00 (0.30%)
At close: Aug 24, 2026
Zinitix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |