Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 6,080.00
+20.00 (0.33%)
At close: Oct 8, 2026
Zenix Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,070.00 | 6,220.00 | 5,820.00 | 6,080.00 | 6,080.00 | 0.33% | 45,397 |
| Oct 7, 2026 | 6,330.00 | 6,350.00 | 6,030.00 | 6,060.00 | 6,060.00 | -3.81% | 45,100 |
| Oct 6, 2026 | 6,250.00 | 6,340.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.80% | 38,224 |
| Oct 2, 2026 | 6,140.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,250.00 | 2.29% | 51,418 |
| Oct 1, 2026 | 5,880.00 | 6,120.00 | 5,810.00 | 6,110.00 | 6,110.00 | 5.53% | 34,040 |
| Sep 30, 2026 | 5,890.00 | 6,020.00 | 5,720.00 | 5,790.00 | 5,790.00 | -1.53% | 20,900 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.65% | 24,828 |
| Sep 28, 2026 | 6,180.00 | 6,190.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.49% | 29,208 |
| Sep 23, 2026 | 6,150.00 | 6,250.00 | 5,980.00 | 6,070.00 | 6,070.00 | - | 30,832 |
| Sep 22, 2026 | 6,270.00 | 6,300.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.30% | 35,715 |
| Sep 21, 2026 | 6,230.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | -1.28% | 36,373 |
| Sep 18, 2026 | 6,100.00 | 6,290.00 | 6,090.00 | 6,230.00 | 6,230.00 | 3.32% | 54,664 |
| Sep 17, 2026 | 5,860.00 | 6,170.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.52% | 41,502 |
| Sep 16, 2026 | 6,070.00 | 6,070.00 | 5,830.00 | 5,940.00 | 5,940.00 | -0.34% | 27,691 |
| Sep 15, 2026 | 5,710.00 | 6,210.00 | 5,710.00 | 5,960.00 | 5,960.00 | 2.76% | 72,121 |
| Sep 14, 2026 | 5,890.00 | 5,890.00 | 5,670.00 | 5,800.00 | 5,800.00 | -2.36% | 37,697 |
| Sep 11, 2026 | 5,940.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,940.00 | -3.57% | 33,600 |
| Sep 10, 2026 | 6,180.00 | 6,450.00 | 5,920.00 | 6,160.00 | 6,160.00 | 3.01% | 118,393 |
| Sep 9, 2026 | 5,970.00 | 6,100.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.17% | 31,941 |
| Sep 8, 2026 | 6,060.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,970.00 | -1.49% | 52,177 |
| Sep 7, 2026 | 6,090.00 | 6,220.00 | 5,800.00 | 6,060.00 | 6,060.00 | 1.34% | 46,993 |
| Sep 4, 2026 | 5,700.00 | 6,080.00 | 5,700.00 | 5,980.00 | 5,980.00 | 5.28% | 52,982 |
| Sep 3, 2026 | 5,820.00 | 5,970.00 | 5,260.00 | 5,680.00 | 5,680.00 | -2.24% | 32,729 |
| Sep 2, 2026 | 5,990.00 | 6,050.00 | 5,790.00 | 5,810.00 | 5,810.00 | -3.97% | 30,529 |
| Sep 1, 2026 | 6,030.00 | 6,080.00 | 5,910.00 | 6,050.00 | 6,050.00 | 0.67% | 40,450 |
| Aug 31, 2026 | 5,840.00 | 6,010.00 | 5,660.00 | 6,010.00 | 6,010.00 | 0.50% | 44,322 |
| Aug 28, 2026 | 6,060.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,980.00 | -1.97% | 37,649 |
| Aug 27, 2026 | 5,990.00 | 6,200.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.16% | 42,217 |
| Aug 26, 2026 | 6,290.00 | 6,350.00 | 6,070.00 | 6,110.00 | 6,110.00 | -1.77% | 45,812 |
| Aug 25, 2026 | 6,100.00 | 6,250.00 | 5,850.00 | 6,220.00 | 6,220.00 | 4.71% | 49,353 |
| Aug 24, 2026 | 6,100.00 | 6,180.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.98% | 48,977 |
| Aug 21, 2026 | 6,270.00 | 6,270.00 | 6,060.00 | 6,060.00 | 6,060.00 | -3.81% | 58,169 |
| Aug 20, 2026 | 6,570.00 | 6,770.00 | 6,120.00 | 6,300.00 | 6,300.00 | -0.32% | 82,721 |
| Aug 19, 2026 | 6,360.00 | 6,540.00 | 5,850.00 | 6,320.00 | 6,320.00 | -1.25% | 104,307 |
| Aug 18, 2026 | 6,900.00 | 6,930.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.88% | 122,939 |
| Aug 14, 2026 | 6,690.00 | 7,150.00 | 6,660.00 | 6,800.00 | 6,800.00 | 1.64% | 350,571 |
| Aug 13, 2026 | 6,770.00 | 6,840.00 | 6,560.00 | 6,690.00 | 6,690.00 | 0.60% | 125,034 |
| Aug 12, 2026 | 6,550.00 | 6,670.00 | 6,310.00 | 6,650.00 | 6,650.00 | 1.53% | 156,511 |
| Aug 11, 2026 | 6,510.00 | 6,630.00 | 6,290.00 | 6,550.00 | 6,550.00 | 0.61% | 120,012 |
| Aug 10, 2026 | 6,200.00 | 6,570.00 | 6,070.00 | 6,510.00 | 6,510.00 | 7.60% | 163,679 |
| Aug 7, 2026 | 6,410.00 | 6,450.00 | 5,910.00 | 6,050.00 | 6,050.00 | -4.42% | 96,599 |
| Aug 6, 2026 | 6,510.00 | 7,160.00 | 6,070.00 | 6,330.00 | 6,330.00 | -1.71% | 654,852 |
| Aug 5, 2026 | 6,150.00 | 6,600.00 | 5,910.00 | 6,440.00 | 6,440.00 | 6.98% | 220,972 |
| Aug 4, 2026 | 5,770.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 4.51% | 142,623 |
| Aug 3, 2026 | 5,800.00 | 6,060.00 | 5,520.00 | 5,760.00 | 5,760.00 | 4.73% | 173,486 |
| Jul 31, 2026 | 4,950.00 | 5,650.00 | 4,950.00 | 5,500.00 | 5,500.00 | 14.46% | 161,878 |
| Jul 30, 2026 | 4,920.00 | 5,180.00 | 4,740.00 | 4,805.00 | 4,805.00 | -2.34% | 136,524 |
| Jul 29, 2026 | 5,490.00 | 6,200.00 | 4,560.00 | 4,920.00 | 4,920.00 | -3.53% | 593,212 |
| Jul 28, 2026 | 5,500.00 | 5,680.00 | 5,100.00 | 5,100.00 | 5,100.00 | -11.30% | 132,280 |
| Jul 27, 2026 | 5,840.00 | 6,130.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.70% | 125,681 |