Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 14,480
+980 (7.26%)
At close: Jan 19, 2026
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 12,860.00 | 13,230.00 | 12,610.00 | 12,990.00 | 12,886.50 | 1.09% | 354,148 |
| Dec 23, 2025 | 13,250.00 | 13,450.00 | 12,840.00 | 12,850.00 | 12,747.62 | -3.02% | 318,139 |
| Dec 22, 2025 | 12,640.00 | 13,500.00 | 12,450.00 | 13,250.00 | 13,144.43 | 6.68% | 715,039 |
| Dec 19, 2025 | 12,270.00 | 12,440.00 | 11,850.00 | 12,420.00 | 12,321.05 | 4.28% | 485,098 |
| Dec 18, 2025 | 11,960.00 | 12,720.00 | 11,730.00 | 11,910.00 | 11,815.11 | -3.72% | 707,083 |
| Dec 17, 2025 | 14,750.00 | 14,890.00 | 12,320.00 | 12,370.00 | 12,271.44 | -16.48% | 1,634,421 |
| Dec 16, 2025 | 15,630.00 | 15,630.00 | 14,810.00 | 14,810.00 | 14,692.00 | -5.79% | 432,002 |
| Dec 15, 2025 | 15,580.00 | 16,240.00 | 15,200.00 | 15,720.00 | 15,594.75 | -0.19% | 657,741 |
| Dec 12, 2025 | 15,000.00 | 16,490.00 | 14,880.00 | 15,750.00 | 15,624.51 | 4.93% | 1,332,702 |
| Dec 11, 2025 | 15,250.00 | 15,570.00 | 14,940.00 | 15,010.00 | 14,890.41 | -1.25% | 460,348 |
| Dec 10, 2025 | 15,260.00 | 15,550.00 | 15,120.00 | 15,200.00 | 15,078.90 | -0.65% | 355,273 |
| Dec 9, 2025 | 15,650.00 | 15,700.00 | 15,160.00 | 15,300.00 | 15,178.10 | -3.65% | 502,254 |
| Dec 8, 2025 | 15,850.00 | 16,720.00 | 15,410.00 | 15,880.00 | 15,753.48 | 1.08% | 1,120,770 |
| Dec 5, 2025 | 16,450.00 | 16,470.00 | 15,700.00 | 15,710.00 | 15,584.83 | -3.62% | 848,955 |
| Dec 4, 2025 | 15,660.00 | 17,280.00 | 15,510.00 | 16,300.00 | 16,170.13 | 6.54% | 4,587,357 |
| Dec 3, 2025 | 15,650.00 | 15,890.00 | 15,240.00 | 15,300.00 | 15,178.10 | -1.99% | 562,838 |
| Dec 2, 2025 | 15,460.00 | 15,690.00 | 15,110.00 | 15,610.00 | 15,485.63 | 2.09% | 453,482 |
| Dec 1, 2025 | 15,600.00 | 16,560.00 | 15,220.00 | 15,290.00 | 15,168.18 | -5.21% | 1,242,780 |
| Nov 28, 2025 | 15,800.00 | 16,340.00 | 15,560.00 | 16,130.00 | 16,001.49 | 4.00% | 1,701,089 |
| Nov 27, 2025 | 14,870.00 | 16,240.00 | 14,490.00 | 15,510.00 | 15,386.43 | 6.60% | 1,999,214 |
| Nov 26, 2025 | 14,030.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,434.08 | 3.78% | 495,621 |
| Nov 25, 2025 | 14,770.00 | 14,920.00 | 14,000.00 | 14,020.00 | 13,908.30 | -2.03% | 641,585 |
| Nov 24, 2025 | 14,350.00 | 15,690.00 | 14,040.00 | 14,310.00 | 14,195.99 | 2.88% | 1,914,080 |
| Nov 21, 2025 | 14,040.00 | 14,530.00 | 13,900.00 | 13,910.00 | 13,799.17 | -6.08% | 539,646 |
| Nov 20, 2025 | 15,120.00 | 15,700.00 | 14,770.00 | 14,810.00 | 14,692.00 | -0.47% | 838,885 |
| Nov 19, 2025 | 15,410.00 | 16,070.00 | 14,430.00 | 14,880.00 | 14,761.45 | -0.07% | 1,332,959 |
| Nov 18, 2025 | 15,580.00 | 15,860.00 | 14,800.00 | 14,890.00 | 14,771.37 | -6.06% | 794,572 |
| Nov 17, 2025 | 17,300.00 | 17,580.00 | 15,850.00 | 15,850.00 | 15,723.72 | -7.47% | 1,242,135 |
| Nov 14, 2025 | 16,940.00 | 18,860.00 | 16,620.00 | 17,130.00 | 16,993.52 | -2.73% | 5,420,231 |
| Nov 13, 2025 | 14,880.00 | 18,730.00 | 14,520.00 | 17,610.00 | 17,469.70 | 18.43% | 12,869,370 |
| Nov 12, 2025 | 14,370.00 | 15,220.00 | 14,370.00 | 14,870.00 | 14,751.53 | 3.48% | 972,730 |
| Nov 11, 2025 | 15,180.00 | 15,390.00 | 13,590.00 | 14,370.00 | 14,255.51 | -4.01% | 1,171,461 |
| Nov 10, 2025 | 15,080.00 | 15,230.00 | 14,500.00 | 14,970.00 | 14,850.73 | -0.73% | 561,020 |
| Nov 7, 2025 | 14,600.00 | 15,950.00 | 14,560.00 | 15,080.00 | 14,959.85 | -4.68% | 755,904 |
| Nov 6, 2025 | 17,440.00 | 17,770.00 | 15,800.00 | 15,820.00 | 15,693.96 | -7.92% | 953,577 |
| Nov 5, 2025 | 16,740.00 | 17,970.00 | 15,690.00 | 17,180.00 | 17,043.12 | -1.66% | 1,667,371 |