Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 6,240.00
+110.00 (1.79%)
At close: Jul 23, 2026
Zenix Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,380.00 | 6,440.00 | 5,900.00 | 6,240.00 | 6,240.00 | 1.79% | 271,866 |
| Jul 22, 2026 | 6,390.00 | 6,890.00 | 6,100.00 | 6,130.00 | 6,130.00 | 3.55% | 988,338 |
| Jul 21, 2026 | 5,010.00 | 6,700.00 | 5,010.00 | 5,920.00 | 5,920.00 | 13.63% | 1,517,632 |
| Jul 20, 2026 | 5,650.00 | 5,660.00 | 5,140.00 | 5,210.00 | 5,210.00 | -8.27% | 147,680 |
| Jul 16, 2026 | 5,420.00 | 6,790.00 | 5,340.00 | 5,680.00 | 5,680.00 | 5.58% | 490,317 |
| Jul 15, 2026 | 4,980.00 | 5,410.00 | 4,980.00 | 5,380.00 | 5,380.00 | 8.14% | 60,731 |
| Jul 14, 2026 | 5,000.00 | 5,180.00 | 4,655.00 | 4,975.00 | 4,975.00 | -2.64% | 109,197 |
| Jul 13, 2026 | 5,610.00 | 5,890.00 | 5,100.00 | 5,110.00 | 5,110.00 | -9.40% | 117,173 |
| Jul 10, 2026 | 5,150.00 | 5,750.00 | 5,150.00 | 5,640.00 | 5,640.00 | 10.37% | 97,682 |
| Jul 9, 2026 | 5,150.00 | 5,450.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 92,316 |
| Jul 8, 2026 | 5,640.00 | 5,680.00 | 5,090.00 | 5,180.00 | 5,180.00 | -8.96% | 140,484 |
| Jul 7, 2026 | 5,810.00 | 6,090.00 | 5,550.00 | 5,690.00 | 5,690.00 | -4.69% | 70,126 |
| Jul 6, 2026 | 6,040.00 | 6,160.00 | 5,840.00 | 5,970.00 | 5,970.00 | -1.81% | 45,261 |
| Jul 3, 2026 | 5,920.00 | 6,090.00 | 5,540.00 | 6,080.00 | 6,080.00 | 2.70% | 134,721 |
| Jul 2, 2026 | 6,380.00 | 6,380.00 | 5,850.00 | 5,920.00 | 5,920.00 | -8.07% | 92,626 |
| Jul 1, 2026 | 6,420.00 | 6,730.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.46% | 84,427 |
| Jun 30, 2026 | 6,590.00 | 6,660.00 | 6,190.00 | 6,470.00 | 6,470.00 | 0.94% | 125,319 |
| Jun 29, 2026 | 5,650.00 | 6,460.00 | 5,650.00 | 6,410.00 | 6,410.00 | 13.45% | 126,739 |
| Jun 26, 2026 | 6,030.00 | 6,030.00 | 5,520.00 | 5,650.00 | 5,650.00 | -7.07% | 166,140 |
| Jun 25, 2026 | 6,410.00 | 6,700.00 | 6,040.00 | 6,080.00 | 6,080.00 | -5.00% | 123,941 |
| Jun 24, 2026 | 6,350.00 | 6,750.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.43% | 184,165 |
| Jun 23, 2026 | 6,910.00 | 7,080.00 | 6,290.00 | 6,310.00 | 6,310.00 | -10.88% | 194,426 |
| Jun 22, 2026 | 7,030.00 | 7,380.00 | 7,010.00 | 7,080.00 | 7,080.00 | -2.34% | 98,844 |
| Jun 19, 2026 | 7,810.00 | 7,900.00 | 7,060.00 | 7,250.00 | 7,250.00 | -8.23% | 254,355 |
| Jun 18, 2026 | 8,610.00 | 8,670.00 | 7,850.00 | 7,900.00 | 7,900.00 | -6.18% | 134,434 |
| Jun 17, 2026 | 8,560.00 | 8,560.00 | 8,280.00 | 8,420.00 | 8,420.00 | -1.64% | 93,696 |
| Jun 16, 2026 | 8,950.00 | 9,090.00 | 8,300.00 | 8,560.00 | 8,560.00 | -2.28% | 132,961 |
| Jun 15, 2026 | 8,990.00 | 9,210.00 | 8,720.00 | 8,760.00 | 8,760.00 | 0.23% | 142,766 |
| Jun 12, 2026 | 8,500.00 | 9,150.00 | 8,500.00 | 8,740.00 | 8,740.00 | 6.85% | 268,457 |
| Jun 11, 2026 | 7,810.00 | 8,240.00 | 7,750.00 | 8,180.00 | 8,180.00 | -0.12% | 161,774 |
| Jun 10, 2026 | 8,460.00 | 8,900.00 | 7,930.00 | 8,190.00 | 8,190.00 | -3.19% | 192,378 |
| Jun 9, 2026 | 8,370.00 | 8,830.00 | 8,240.00 | 8,460.00 | 8,460.00 | 2.30% | 272,209 |
| Jun 8, 2026 | 8,030.00 | 9,000.00 | 8,030.00 | 8,270.00 | 8,270.00 | -9.91% | 258,372 |
| Jun 5, 2026 | 9,520.00 | 9,760.00 | 9,120.00 | 9,180.00 | 9,180.00 | -6.71% | 276,456 |
| Jun 4, 2026 | 9,950.00 | 10,470.00 | 9,700.00 | 9,840.00 | 9,840.00 | -4.00% | 277,597 |
| Jun 2, 2026 | 11,470.00 | 12,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | -9.29% | 608,621 |
| Jun 1, 2026 | 11,950.00 | 13,450.00 | 11,010.00 | 11,300.00 | 11,300.00 | -2.67% | 1,388,436 |
| May 29, 2026 | 12,550.00 | 12,790.00 | 11,580.00 | 11,610.00 | 11,610.00 | -5.30% | 603,636 |
| May 28, 2026 | 13,100.00 | 13,880.00 | 12,130.00 | 12,260.00 | 12,260.00 | -5.11% | 1,243,262 |
| May 27, 2026 | 13,800.00 | 15,170.00 | 12,850.00 | 12,920.00 | 12,920.00 | -5.69% | 4,688,926 |
| May 26, 2026 | 11,900.00 | 14,830.00 | 11,600.00 | 13,700.00 | 13,700.00 | 17.40% | 5,436,595 |
| May 22, 2026 | 11,990.00 | 12,080.00 | 11,510.00 | 11,670.00 | 11,670.00 | -2.75% | 448,991 |
| 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 |