Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 14,450
+410 (2.92%)
At close: Sep 18, 2025
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,620.00 | 14,340.00 | 13,000.00 | 13,320.00 | 13,320.00 | -7.82% | 2,340,757 |
| Sep 18, 2025 | 14,750.00 | 14,920.00 | 13,950.00 | 14,450.00 | 14,450.00 | 2.92% | 1,077,463 |
| Sep 17, 2025 | 13,690.00 | 15,370.00 | 13,240.00 | 14,040.00 | 14,040.00 | 5.80% | 4,686,905 |
| Sep 16, 2025 | 14,520.00 | 14,530.00 | 13,030.00 | 13,270.00 | 13,270.00 | -7.14% | 1,472,052 |
| Sep 15, 2025 | 13,430.00 | 15,430.00 | 12,950.00 | 14,290.00 | 14,290.00 | 17.52% | 8,410,272 |
| Sep 12, 2025 | 11,250.00 | 12,890.00 | 11,050.00 | 12,160.00 | 12,160.00 | 19.80% | 6,431,615 |
| Sep 11, 2025 | 10,170.00 | 10,240.00 | 9,680.00 | 10,150.00 | 10,150.00 | -1.07% | 855,747 |
| Sep 10, 2025 | 10,540.00 | 10,600.00 | 10,020.00 | 10,260.00 | 10,260.00 | 0.10% | 788,756 |
| Sep 9, 2025 | 10,250.00 | 10,260.00 | 9,920.00 | 10,250.00 | 10,250.00 | 1.18% | 819,530 |
| Sep 8, 2025 | 10,280.00 | 10,520.00 | 9,980.00 | 10,130.00 | 10,130.00 | 3.79% | 1,728,717 |
| Sep 5, 2025 | 9,410.00 | 10,160.00 | 9,300.00 | 9,760.00 | 9,760.00 | 6.32% | 3,539,176 |
| Sep 4, 2025 | 9,270.00 | 9,350.00 | 9,090.00 | 9,180.00 | 9,180.00 | -2.24% | 690,446 |
| Sep 3, 2025 | 9,820.00 | 10,190.00 | 9,140.00 | 9,390.00 | 9,390.00 | 1.84% | 2,082,078 |
| Sep 2, 2025 | 9,170.00 | 9,770.00 | 8,950.00 | 9,220.00 | 9,220.00 | 11.49% | 5,337,134 |
| Sep 1, 2025 | 6,960.00 | 8,480.00 | 6,850.00 | 8,270.00 | 8,270.00 | 19.51% | 6,083,253 |
| Aug 29, 2025 | 6,910.00 | 7,090.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.00% | 141,479 |
| Aug 28, 2025 | 7,250.00 | 7,540.00 | 6,880.00 | 6,990.00 | 6,990.00 | -0.85% | 1,071,223 |
| Aug 27, 2025 | 7,110.00 | 7,140.00 | 6,780.00 | 7,050.00 | 7,050.00 | -1.54% | 178,833 |
| Aug 26, 2025 | 7,050.00 | 7,620.00 | 7,010.00 | 7,160.00 | 7,160.00 | 0.85% | 1,435,245 |
| Aug 25, 2025 | 7,100.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | 3.35% | 101,575 |
| Aug 22, 2025 | 6,780.00 | 7,110.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.88% | 35,795 |
| Aug 21, 2025 | 6,570.00 | 7,500.00 | 6,570.00 | 6,810.00 | 6,810.00 | 4.13% | 380,514 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,540.00 | 6,540.00 | -4.66% | 124,535 |
| Aug 19, 2025 | 6,930.00 | 7,070.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.72% | 35,468 |
| Aug 18, 2025 | 7,200.00 | 7,200.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.97% | 38,736 |
| Aug 14, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.66% | 36,287 |
| Aug 13, 2025 | 7,250.00 | 7,330.00 | 7,140.00 | 7,240.00 | 7,240.00 | - | 31,580 |
| Aug 12, 2025 | 7,250.00 | 7,390.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.82% | 13,959 |
| Aug 11, 2025 | 7,540.00 | 7,540.00 | 7,270.00 | 7,300.00 | 7,300.00 | -1.08% | 26,851 |
| Aug 8, 2025 | 7,460.00 | 7,530.00 | 7,340.00 | 7,380.00 | 7,380.00 | - | 31,358 |
| Aug 7, 2025 | 7,450.00 | 7,450.00 | 7,310.00 | 7,380.00 | 7,380.00 | - | 23,845 |
| Aug 6, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.94% | 22,509 |
| Aug 5, 2025 | 7,460.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | - | 36,701 |
| Aug 4, 2025 | 7,060.00 | 7,490.00 | 7,010.00 | 7,450.00 | 7,450.00 | 6.28% | 51,241 |
| Aug 1, 2025 | 7,350.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | -5.27% | 70,824 |
| Jul 31, 2025 | 7,100.00 | 8,080.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.92% | 293,448 |
| Jul 30, 2025 | 7,290.00 | 7,450.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.24% | 32,505 |
| Jul 29, 2025 | 7,380.00 | 7,410.00 | 7,240.00 | 7,280.00 | 7,280.00 | -0.68% | 19,685 |
| Jul 28, 2025 | 7,320.00 | 7,420.00 | 6,840.00 | 7,330.00 | 7,330.00 | -0.41% | 29,741 |
| Jul 25, 2025 | 7,330.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 13,596 |
| Jul 24, 2025 | 7,470.00 | 7,620.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.34% | 18,570 |
| Jul 23, 2025 | 7,540.00 | 7,690.00 | 7,320.00 | 7,470.00 | 7,470.00 | -0.93% | 41,824 |
| Jul 22, 2025 | 7,600.00 | 7,720.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.69% | 27,641 |
| Jul 21, 2025 | 7,650.00 | 7,750.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.26% | 21,753 |
| Jul 18, 2025 | 7,520.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.00% | 50,601 |
| Jul 17, 2025 | 7,640.00 | 7,790.00 | 7,370.00 | 7,500.00 | 7,500.00 | -0.92% | 41,335 |
| Jul 16, 2025 | 7,610.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | 0.80% | 74,429 |
| Jul 15, 2025 | 7,420.00 | 7,620.00 | 7,320.00 | 7,510.00 | 7,510.00 | 1.21% | 37,162 |
| Jul 14, 2025 | 7,430.00 | 7,460.00 | 7,260.00 | 7,420.00 | 7,420.00 | 1.23% | 28,803 |
| Jul 11, 2025 | 7,110.00 | 7,510.00 | 7,110.00 | 7,330.00 | 7,330.00 | 2.95% | 45,907 |