Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea · Delayed Price · Currency is KRW 1,806.00
-147.00 (-7.53%)
At close: Jun 19, 2026
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,650.00 | 2,650.00 | 2,370.00 | 2,455.00 | 2,455.00 | -7.36% | 34,004 |
| May 18, 2026 | 2,605.00 | 2,660.00 | 2,530.00 | 2,650.00 | 2,650.00 | 1.73% | 42,578 |
| May 15, 2026 | 2,950.00 | 2,960.00 | 2,555.00 | 2,605.00 | 2,605.00 | -11.69% | 82,406 |
| May 14, 2026 | 2,930.00 | 3,160.00 | 2,845.00 | 2,950.00 | 2,950.00 | 0.68% | 32,721 |
| May 13, 2026 | 3,135.00 | 3,135.00 | 2,920.00 | 2,930.00 | 2,930.00 | -6.54% | 39,372 |
| May 12, 2026 | 2,935.00 | 3,450.00 | 2,800.00 | 3,135.00 | 3,135.00 | 6.81% | 152,237 |
| May 11, 2026 | 3,140.00 | 3,140.00 | 2,920.00 | 2,935.00 | 2,935.00 | -8.28% | 111,915 |
| May 8, 2026 | 3,205.00 | 3,270.00 | 3,065.00 | 3,200.00 | 3,200.00 | -4.19% | 85,473 |
| May 7, 2026 | 4,265.00 | 4,860.00 | 3,155.00 | 3,340.00 | 3,340.00 | -10.70% | 596,586 |
| Apr 13, 2026 | 3,660.00 | 3,885.00 | 3,660.00 | 3,740.00 | 3,740.00 | 0.27% | 59,061 |
| Apr 10, 2026 | 3,635.00 | 3,790.00 | 3,610.00 | 3,730.00 | 3,730.00 | 2.61% | 34,851 |
| Apr 9, 2026 | 3,885.00 | 3,885.00 | 3,555.00 | 3,635.00 | 3,635.00 | -6.44% | 45,411 |
| Apr 8, 2026 | 3,930.00 | 3,930.00 | 3,635.00 | 3,885.00 | 3,885.00 | 7.17% | 26,068 |
| Apr 7, 2026 | 3,845.00 | 3,980.00 | 3,625.00 | 3,625.00 | 3,625.00 | -5.84% | 49,673 |
| Apr 6, 2026 | 4,000.00 | 4,055.00 | 3,850.00 | 3,850.00 | 3,850.00 | -3.39% | 23,216 |
| Apr 3, 2026 | 3,985.00 | 4,085.00 | 3,930.00 | 3,985.00 | 3,985.00 | - | 29,309 |
| Apr 2, 2026 | 4,200.00 | 4,200.00 | 3,955.00 | 3,985.00 | 3,985.00 | -3.86% | 26,872 |
| Apr 1, 2026 | 4,195.00 | 4,220.00 | 3,935.00 | 4,145.00 | 4,145.00 | 3.11% | 39,022 |
| Mar 31, 2026 | 4,065.00 | 4,095.00 | 3,850.00 | 4,020.00 | 4,020.00 | -1.11% | 44,170 |
| Mar 30, 2026 | 4,600.00 | 4,600.00 | 3,925.00 | 4,065.00 | 4,065.00 | -10.86% | 133,349 |
| Mar 27, 2026 | 4,555.00 | 4,600.00 | 4,415.00 | 4,560.00 | 4,560.00 | 0.11% | 46,020 |
| Mar 26, 2026 | 4,515.00 | 4,610.00 | 4,405.00 | 4,555.00 | 4,555.00 | 1.22% | 53,293 |
| Mar 25, 2026 | 4,530.00 | 4,780.00 | 4,355.00 | 4,500.00 | 4,500.00 | -0.66% | 60,705 |
| Mar 24, 2026 | 4,650.00 | 4,650.00 | 4,330.00 | 4,530.00 | 4,530.00 | 2.37% | 79,120 |
| Mar 23, 2026 | 4,665.00 | 4,665.00 | 4,330.00 | 4,425.00 | 4,425.00 | -5.14% | 89,906 |
| Mar 20, 2026 | 4,255.00 | 4,850.00 | 4,025.00 | 4,665.00 | 4,665.00 | 12.14% | 553,923 |
| Mar 19, 2026 | 3,885.00 | 4,600.00 | 3,745.00 | 4,160.00 | 4,160.00 | 7.08% | 816,193 |
| Mar 18, 2026 | 3,900.00 | 5,115.00 | 3,695.00 | 3,885.00 | 3,885.00 | -1.27% | 1,692,271 |
| Mar 17, 2026 | 3,880.00 | 4,000.00 | 3,610.00 | 3,935.00 | 3,935.00 | 1.42% | 124,306 |