Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 12,000
+510 (4.44%)
At close: May 21, 2026
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,500.00 | 12,540.00 | 11,390.00 | 12,000.00 | 12,000.00 | 4.44% | 1,173,242 |
| May 20, 2026 | 9,900.00 | 12,580.00 | 9,090.00 | 11,490.00 | 11,490.00 | 14.79% | 6,122,875 |
| May 19, 2026 | 10,790.00 | 10,790.00 | 9,860.00 | 10,010.00 | 10,010.00 | -7.74% | 329,907 |
| May 18, 2026 | 11,320.00 | 11,320.00 | 10,560.00 | 10,850.00 | 10,850.00 | -4.15% | 315,658 |
| May 15, 2026 | 12,470.00 | 13,270.00 | 11,050.00 | 11,320.00 | 11,320.00 | -10.16% | 1,038,347 |
| May 14, 2026 | 12,930.00 | 13,500.00 | 12,340.00 | 12,600.00 | 12,600.00 | 0.32% | 881,508 |
| May 13, 2026 | 12,560.00 | 13,240.00 | 12,520.00 | 12,560.00 | 12,560.00 | 0.40% | 857,588 |
| May 12, 2026 | 12,990.00 | 13,960.00 | 11,860.00 | 12,510.00 | 12,510.00 | 0.16% | 1,893,422 |
| May 11, 2026 | 11,850.00 | 13,300.00 | 11,710.00 | 12,490.00 | 12,490.00 | 6.66% | 2,276,282 |
| May 8, 2026 | 11,090.00 | 12,970.00 | 10,780.00 | 11,710.00 | 11,710.00 | 10.47% | 5,028,957 |
| May 7, 2026 | 9,630.00 | 12,400.00 | 9,410.00 | 10,600.00 | 10,600.00 | 10.42% | 5,974,842 |
| May 6, 2026 | 10,010.00 | 10,020.00 | 9,550.00 | 9,600.00 | 9,600.00 | -4.67% | 237,480 |
| May 4, 2026 | 10,250.00 | 10,630.00 | 9,900.00 | 10,070.00 | 10,070.00 | -1.08% | 373,967 |
| Apr 30, 2026 | 9,830.00 | 11,870.00 | 9,720.00 | 10,180.00 | 10,180.00 | 8.41% | 1,988,788 |
| Apr 29, 2026 | 9,490.00 | 9,590.00 | 9,340.00 | 9,390.00 | 9,390.00 | -0.63% | 113,416 |
| Apr 28, 2026 | 9,810.00 | 9,870.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.28% | 117,358 |
| Apr 27, 2026 | 9,500.00 | 9,890.00 | 9,500.00 | 9,670.00 | 9,670.00 | 2.44% | 211,825 |
| Apr 24, 2026 | 9,080.00 | 9,650.00 | 9,030.00 | 9,440.00 | 9,440.00 | 3.96% | 146,338 |
| Apr 23, 2026 | 9,320.00 | 9,440.00 | 8,920.00 | 9,080.00 | 9,080.00 | -1.30% | 100,220 |
| Apr 22, 2026 | 9,330.00 | 9,330.00 | 9,000.00 | 9,200.00 | 9,200.00 | -1.39% | 86,050 |
| Apr 21, 2026 | 9,290.00 | 9,450.00 | 9,200.00 | 9,330.00 | 9,330.00 | 1.52% | 69,474 |
| Apr 20, 2026 | 9,320.00 | 9,400.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.29% | 70,729 |
| Apr 17, 2026 | 9,420.00 | 9,470.00 | 9,100.00 | 9,310.00 | 9,310.00 | 0.32% | 85,252 |
| Apr 16, 2026 | 9,120.00 | 9,370.00 | 9,120.00 | 9,280.00 | 9,280.00 | 2.88% | 122,502 |
| Apr 15, 2026 | 9,200.00 | 9,220.00 | 8,950.00 | 9,020.00 | 9,020.00 | - | 119,864 |
| Apr 14, 2026 | 8,770.00 | 9,160.00 | 8,770.00 | 9,020.00 | 9,020.00 | 4.04% | 134,174 |
| Apr 13, 2026 | 8,770.00 | 8,770.00 | 8,470.00 | 8,670.00 | 8,670.00 | -1.70% | 52,949 |
| Apr 10, 2026 | 8,730.00 | 8,870.00 | 8,550.00 | 8,820.00 | 8,820.00 | 3.04% | 79,287 |
| Apr 9, 2026 | 8,990.00 | 9,000.00 | 8,560.00 | 8,560.00 | 8,560.00 | -4.78% | 146,590 |
| Apr 8, 2026 | 8,800.00 | 10,280.00 | 8,650.00 | 8,990.00 | 8,990.00 | 7.66% | 1,007,070 |
| Apr 7, 2026 | 8,370.00 | 8,680.00 | 8,140.00 | 8,350.00 | 8,350.00 | 0.12% | 67,195 |
| Apr 6, 2026 | 8,610.00 | 8,830.00 | 8,300.00 | 8,340.00 | 8,340.00 | -4.03% | 57,277 |
| Apr 3, 2026 | 8,700.00 | 8,860.00 | 8,580.00 | 8,690.00 | 8,690.00 | 1.52% | 35,684 |
| Apr 2, 2026 | 9,820.00 | 9,820.00 | 8,500.00 | 8,560.00 | 8,560.00 | -7.46% | 169,787 |
| Apr 1, 2026 | 8,560.00 | 9,270.00 | 8,560.00 | 9,250.00 | 9,250.00 | 10.51% | 112,158 |
| Mar 31, 2026 | 8,810.00 | 8,890.00 | 8,370.00 | 8,370.00 | 8,370.00 | -3.90% | 68,940 |
| Mar 30, 2026 | 8,950.00 | 9,010.00 | 8,630.00 | 8,710.00 | 8,710.00 | -4.39% | 59,878 |
| Mar 27, 2026 | 8,900.00 | 9,120.00 | 8,500.00 | 9,110.00 | 9,110.00 | 1.56% | 122,086 |
| Mar 26, 2026 | 9,490.00 | 9,490.00 | 8,970.00 | 8,970.00 | 8,970.00 | -5.68% | 118,411 |
| Mar 25, 2026 | 9,560.00 | 9,840.00 | 9,330.00 | 9,510.00 | 9,510.00 | -0.42% | 165,602 |
| Mar 24, 2026 | 9,350.00 | 9,550.00 | 9,100.00 | 9,550.00 | 9,550.00 | 4.26% | 102,444 |
| Mar 23, 2026 | 9,680.00 | 9,900.00 | 9,130.00 | 9,160.00 | 9,160.00 | -8.76% | 163,519 |
| Mar 20, 2026 | 10,030.00 | 10,230.00 | 9,970.00 | 10,040.00 | 10,040.00 | 0.10% | 112,582 |
| Mar 19, 2026 | 10,060.00 | 10,070.00 | 9,910.00 | 10,030.00 | 10,030.00 | -1.96% | 132,548 |
| Mar 18, 2026 | 10,420.00 | 10,590.00 | 10,160.00 | 10,230.00 | 10,230.00 | -0.87% | 141,918 |
| Mar 17, 2026 | 10,140.00 | 10,700.00 | 10,110.00 | 10,320.00 | 10,320.00 | 2.79% | 102,877 |
| Mar 16, 2026 | 10,370.00 | 10,460.00 | 9,960.00 | 10,040.00 | 10,040.00 | -3.18% | 117,252 |
| Mar 13, 2026 | 10,320.00 | 10,460.00 | 10,120.00 | 10,370.00 | 10,370.00 | -2.72% | 97,784 |
| Mar 12, 2026 | 10,970.00 | 11,170.00 | 10,590.00 | 10,660.00 | 10,660.00 | -3.00% | 68,679 |
| Mar 11, 2026 | 11,350.00 | 11,370.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1.10% | 138,256 |