Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 10,370
-290 (-2.72%)
At close: Mar 13, 2026
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10,320.00 | 10,460.00 | 10,120.00 | 10,370.00 | 10,370.00 | -2.72% | 96,848 |
| Mar 12, 2026 | 10,970.00 | 11,170.00 | 10,590.00 | 10,660.00 | 10,660.00 | -3.00% | 68,519 |
| Mar 11, 2026 | 11,350.00 | 11,370.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1.10% | 137,483 |
| Mar 10, 2026 | 10,580.00 | 11,280.00 | 10,410.00 | 10,870.00 | 10,870.00 | 7.20% | 143,714 |
| Mar 9, 2026 | 10,580.00 | 10,600.00 | 9,820.00 | 10,140.00 | 10,140.00 | -7.65% | 152,401 |
| Mar 6, 2026 | 10,500.00 | 11,200.00 | 10,260.00 | 10,980.00 | 10,980.00 | 1.39% | 140,807 |
| Mar 5, 2026 | 9,750.00 | 10,940.00 | 9,750.00 | 10,830.00 | 10,830.00 | 15.21% | 261,586 |
| Mar 4, 2026 | 10,560.00 | 11,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | -19.04% | 426,100 |
| Mar 3, 2026 | 11,760.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.92% | 271,927 |
| Feb 27, 2026 | 13,050.00 | 13,050.00 | 12,260.00 | 12,340.00 | 12,340.00 | -5.51% | 274,098 |
| Feb 26, 2026 | 12,660.00 | 13,700.00 | 12,570.00 | 13,060.00 | 13,060.00 | 4.15% | 596,477 |
| Feb 25, 2026 | 12,440.00 | 12,740.00 | 12,100.00 | 12,540.00 | 12,540.00 | 0.80% | 246,266 |
| Feb 24, 2026 | 12,130.00 | 12,560.00 | 11,940.00 | 12,440.00 | 12,440.00 | 2.47% | 182,632 |
| Feb 23, 2026 | 12,420.00 | 12,660.00 | 12,020.00 | 12,140.00 | 12,140.00 | -2.18% | 195,493 |
| Feb 20, 2026 | 12,550.00 | 12,750.00 | 12,270.00 | 12,410.00 | 12,410.00 | -1.04% | 195,285 |
| Feb 19, 2026 | 12,470.00 | 12,680.00 | 11,960.00 | 12,540.00 | 12,540.00 | 0.88% | 242,572 |
| Feb 13, 2026 | 12,540.00 | 12,900.00 | 12,350.00 | 12,430.00 | 12,430.00 | -2.05% | 147,995 |
| Feb 12, 2026 | 13,000.00 | 13,080.00 | 12,500.00 | 12,690.00 | 12,690.00 | -1.70% | 136,374 |
| Feb 11, 2026 | 13,390.00 | 13,390.00 | 12,640.00 | 12,910.00 | 12,910.00 | -2.57% | 184,862 |
| Feb 10, 2026 | 13,500.00 | 13,780.00 | 13,070.00 | 13,250.00 | 13,250.00 | 0.45% | 240,173 |
| Feb 9, 2026 | 12,700.00 | 13,320.00 | 12,590.00 | 13,190.00 | 13,190.00 | 7.67% | 234,046 |
| Feb 6, 2026 | 12,200.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | -6.56% | 423,606 |
| Feb 5, 2026 | 14,090.00 | 14,090.00 | 13,090.00 | 13,110.00 | 13,110.00 | -7.61% | 413,135 |
| Feb 4, 2026 | 14,500.00 | 14,720.00 | 13,900.00 | 14,190.00 | 14,190.00 | -2.14% | 448,342 |
| Feb 3, 2026 | 14,370.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 4.62% | 589,205 |
| Feb 2, 2026 | 14,690.00 | 15,390.00 | 13,630.00 | 13,860.00 | 13,860.00 | -5.65% | 846,538 |
| Jan 30, 2026 | 14,550.00 | 15,310.00 | 14,270.00 | 14,690.00 | 14,690.00 | 2.58% | 1,279,704 |
| Jan 29, 2026 | 14,420.00 | 14,420.00 | 13,570.00 | 14,320.00 | 14,320.00 | -0.62% | 637,850 |
| Jan 28, 2026 | 14,500.00 | 15,280.00 | 14,300.00 | 14,410.00 | 14,410.00 | 0.35% | 793,821 |
| Jan 27, 2026 | 14,700.00 | 14,880.00 | 14,200.00 | 14,360.00 | 14,360.00 | -3.56% | 480,297 |
| Jan 26, 2026 | 13,850.00 | 15,240.00 | 13,420.00 | 14,890.00 | 14,890.00 | 4.86% | 1,196,479 |
| Jan 23, 2026 | 14,450.00 | 16,150.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.73% | 1,712,250 |
| Jan 22, 2026 | 16,970.00 | 17,120.00 | 14,210.00 | 14,450.00 | 14,450.00 | -3.28% | 3,214,778 |
| Jan 21, 2026 | 13,200.00 | 15,690.00 | 13,080.00 | 14,940.00 | 14,940.00 | 9.45% | 3,277,639 |
| Jan 20, 2026 | 15,030.00 | 15,090.00 | 13,200.00 | 13,650.00 | 13,650.00 | -5.73% | 922,881 |
| Jan 19, 2026 | 13,550.00 | 14,600.00 | 13,510.00 | 14,480.00 | 14,480.00 | 7.26% | 1,149,019 |
| Jan 16, 2026 | 14,180.00 | 14,470.00 | 13,400.00 | 13,500.00 | 13,500.00 | -4.53% | 1,228,645 |
| Jan 15, 2026 | 13,350.00 | 14,860.00 | 13,350.00 | 14,140.00 | 14,140.00 | 7.28% | 2,509,302 |
| Jan 14, 2026 | 12,300.00 | 13,400.00 | 12,000.00 | 13,180.00 | 13,180.00 | 9.02% | 1,793,262 |
| Jan 13, 2026 | 11,990.00 | 12,170.00 | 11,750.00 | 12,090.00 | 12,090.00 | 3.07% | 314,033 |
| Jan 12, 2026 | 11,620.00 | 12,780.00 | 11,400.00 | 11,730.00 | 11,730.00 | 1.03% | 903,184 |
| Jan 9, 2026 | 11,700.00 | 11,830.00 | 11,400.00 | 11,610.00 | 11,610.00 | -0.17% | 181,585 |
| Jan 8, 2026 | 12,110.00 | 12,250.00 | 11,630.00 | 11,630.00 | 11,630.00 | -3.96% | 341,812 |
| Jan 7, 2026 | 12,260.00 | 12,410.00 | 12,020.00 | 12,110.00 | 12,110.00 | -1.22% | 349,329 |
| Jan 6, 2026 | 12,500.00 | 13,100.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.57% | 325,858 |
| Jan 5, 2026 | 12,720.00 | 12,760.00 | 12,160.00 | 12,330.00 | 12,330.00 | -3.07% | 289,940 |
| Jan 2, 2026 | 12,580.00 | 12,970.00 | 12,310.00 | 12,720.00 | 12,720.00 | 1.11% | 304,026 |
| Dec 30, 2025 | 13,080.00 | 13,270.00 | 12,500.00 | 12,580.00 | 12,580.00 | -3.82% | 221,617 |
| Dec 29, 2025 | 12,550.00 | 13,340.00 | 12,530.00 | 13,080.00 | 13,080.00 | 4.22% | 360,698 |
| Dec 26, 2025 | 12,990.00 | 13,100.00 | 12,530.00 | 12,550.00 | 12,450.01 | -3.39% | 221,923 |