Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 6,990.00
-60.00 (-0.85%)
At close: Aug 28, 2025
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,250.00 | 7,540.00 | 6,880.00 | 6,990.00 | - | -0.85% | 1,071,223 |
| Aug 27, 2025 | 7,110.00 | 7,140.00 | 6,780.00 | 7,050.00 | - | -1.54% | 178,833 |
| Aug 26, 2025 | 7,050.00 | 7,620.00 | 7,010.00 | 7,160.00 | - | 0.85% | 1,435,245 |
| Aug 25, 2025 | 7,100.00 | 7,380.00 | 7,050.00 | 7,100.00 | - | 3.35% | 101,575 |
| Aug 22, 2025 | 6,780.00 | 7,110.00 | 6,780.00 | 6,870.00 | - | 0.88% | 35,795 |
| Aug 21, 2025 | 6,570.00 | 7,500.00 | 6,570.00 | 6,810.00 | - | 4.13% | 380,514 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,540.00 | - | -4.66% | 124,535 |
| Aug 19, 2025 | 6,930.00 | 7,070.00 | 6,850.00 | 6,860.00 | - | -1.72% | 35,468 |
| Aug 18, 2025 | 7,200.00 | 7,200.00 | 6,930.00 | 6,980.00 | - | -1.97% | 38,736 |
| Aug 14, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,120.00 | - | -1.66% | 36,287 |
| Aug 13, 2025 | 7,250.00 | 7,330.00 | 7,140.00 | 7,240.00 | - | - | 31,580 |
| Aug 12, 2025 | 7,250.00 | 7,390.00 | 7,200.00 | 7,240.00 | - | -0.82% | 13,959 |
| Aug 11, 2025 | 7,540.00 | 7,540.00 | 7,270.00 | 7,300.00 | - | -1.08% | 26,851 |
| Aug 8, 2025 | 7,460.00 | 7,530.00 | 7,340.00 | 7,380.00 | - | - | 31,358 |
| Aug 7, 2025 | 7,450.00 | 7,450.00 | 7,310.00 | 7,380.00 | - | - | 23,845 |
| Aug 6, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,380.00 | - | -0.94% | 22,509 |
| Aug 5, 2025 | 7,460.00 | 7,700.00 | 7,410.00 | 7,450.00 | - | - | 36,701 |
| Aug 4, 2025 | 7,060.00 | 7,490.00 | 7,010.00 | 7,450.00 | - | 6.28% | 51,241 |
| Aug 1, 2025 | 7,350.00 | 7,360.00 | 7,000.00 | 7,010.00 | - | -5.27% | 70,824 |
| Jul 31, 2025 | 7,100.00 | 8,080.00 | 7,100.00 | 7,400.00 | - | 2.92% | 293,448 |
| Jul 30, 2025 | 7,290.00 | 7,450.00 | 7,180.00 | 7,190.00 | - | -1.24% | 32,505 |
| Jul 29, 2025 | 7,380.00 | 7,410.00 | 7,240.00 | 7,280.00 | - | -0.68% | 19,685 |
| Jul 28, 2025 | 7,320.00 | 7,420.00 | 6,840.00 | 7,330.00 | - | -0.41% | 29,741 |
| Jul 25, 2025 | 7,330.00 | 7,490.00 | 7,300.00 | 7,360.00 | - | -0.14% | 13,596 |
| Jul 24, 2025 | 7,470.00 | 7,620.00 | 7,330.00 | 7,370.00 | - | -1.34% | 18,570 |
| Jul 23, 2025 | 7,540.00 | 7,690.00 | 7,320.00 | 7,470.00 | - | -0.93% | 41,824 |
| Jul 22, 2025 | 7,600.00 | 7,720.00 | 7,510.00 | 7,540.00 | - | -1.69% | 27,641 |
| Jul 21, 2025 | 7,650.00 | 7,750.00 | 7,600.00 | 7,670.00 | - | 0.26% | 21,753 |
| Jul 18, 2025 | 7,520.00 | 7,750.00 | 7,500.00 | 7,650.00 | - | 2.00% | 50,601 |
| Jul 17, 2025 | 7,640.00 | 7,790.00 | 7,370.00 | 7,500.00 | - | -0.92% | 41,335 |
| Jul 16, 2025 | 7,610.00 | 7,820.00 | 7,530.00 | 7,570.00 | - | 0.80% | 74,429 |
| Jul 15, 2025 | 7,420.00 | 7,620.00 | 7,320.00 | 7,510.00 | - | 1.21% | 37,162 |
| Jul 14, 2025 | 7,430.00 | 7,460.00 | 7,260.00 | 7,420.00 | - | 1.23% | 28,803 |
| Jul 11, 2025 | 7,110.00 | 7,510.00 | 7,110.00 | 7,330.00 | - | 2.95% | 45,907 |
| Jul 10, 2025 | 7,080.00 | 7,180.00 | 7,030.00 | 7,120.00 | - | 0.56% | 22,832 |
| Jul 9, 2025 | 7,010.00 | 7,150.00 | 7,010.00 | 7,080.00 | - | -0.28% | 45,737 |
| Jul 8, 2025 | 7,100.00 | 7,220.00 | 7,000.00 | 7,100.00 | - | 0.57% | 39,604 |
| Jul 7, 2025 | 7,120.00 | 7,250.00 | 7,050.00 | 7,060.00 | - | -0.56% | 31,675 |
| Jul 4, 2025 | 7,290.00 | 7,330.00 | 7,100.00 | 7,100.00 | - | -2.47% | 37,996 |
| Jul 3, 2025 | 7,340.00 | 7,460.00 | 7,280.00 | 7,280.00 | - | -0.82% | 23,361 |
| Jul 2, 2025 | 7,460.00 | 7,460.00 | 7,190.00 | 7,340.00 | - | -1.61% | 37,339 |
| Jul 1, 2025 | 7,420.00 | 7,560.00 | 7,400.00 | 7,460.00 | - | 0.13% | 28,102 |
| Jun 30, 2025 | 7,380.00 | 7,560.00 | 7,370.00 | 7,450.00 | - | 0.40% | 34,535 |
| Jun 27, 2025 | 7,580.00 | 7,670.00 | 7,420.00 | 7,420.00 | - | -2.11% | 50,812 |
| Jun 26, 2025 | 7,810.00 | 7,820.00 | 7,500.00 | 7,580.00 | - | -2.94% | 32,185 |
| Jun 25, 2025 | 7,900.00 | 7,970.00 | 7,700.00 | 7,810.00 | - | -0.76% | 44,595 |
| Jun 24, 2025 | 7,950.00 | 8,060.00 | 7,770.00 | 7,870.00 | - | 1.68% | 109,495 |
| Jun 23, 2025 | 7,630.00 | 8,200.00 | 7,400.00 | 7,740.00 | - | 2.65% | 149,902 |
| Jun 20, 2025 | 7,270.00 | 7,550.00 | 7,160.00 | 7,540.00 | - | 5.01% | 78,566 |
| Jun 19, 2025 | 7,250.00 | 7,280.00 | 7,130.00 | 7,180.00 | - | -0.83% | 68,085 |