Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 5,410.00
+490.00 (9.96%)
At close: Nov 2, 2026
Zenix Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,745.00 | 5,480.00 | 4,745.00 | 5,410.00 | 5,410.00 | 9.96% | 198,840 |
| Oct 30, 2026 | 5,080.00 | 5,210.00 | 4,870.00 | 4,920.00 | 4,920.00 | -5.75% | 121,189 |
| Oct 29, 2026 | 5,600.00 | 5,600.00 | 5,170.00 | 5,220.00 | 5,220.00 | -7.12% | 157,305 |
| Oct 28, 2026 | 4,845.00 | 6,180.00 | 4,845.00 | 5,620.00 | 5,620.00 | 18.19% | 1,188,253 |
| Oct 27, 2026 | 4,700.00 | 4,950.00 | 4,700.00 | 4,755.00 | 4,755.00 | -0.73% | 27,833 |
| Oct 26, 2026 | 4,645.00 | 4,980.00 | 4,645.00 | 4,790.00 | 4,790.00 | -0.93% | 24,303 |
| Oct 23, 2026 | 4,920.00 | 4,955.00 | 4,650.00 | 4,835.00 | 4,835.00 | -2.52% | 38,602 |
| Oct 22, 2026 | 5,250.00 | 5,250.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 35,909 |
| Oct 21, 2026 | 5,120.00 | 5,270.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.18% | 37,119 |
| Oct 20, 2026 | 5,100.00 | 5,330.00 | 4,945.00 | 5,070.00 | 5,070.00 | 0.80% | 43,640 |
| Oct 19, 2026 | 4,730.00 | 5,260.00 | 4,730.00 | 5,030.00 | 5,030.00 | 0.60% | 40,928 |
| Oct 16, 2026 | 4,770.00 | 5,110.00 | 4,755.00 | 5,000.00 | 5,000.00 | 5.26% | 61,084 |
| Oct 15, 2026 | 5,150.00 | 5,150.00 | 4,645.00 | 4,750.00 | 4,750.00 | -10.04% | 66,004 |
| Oct 14, 2026 | 5,250.00 | 5,440.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.19% | 23,128 |
| Oct 13, 2026 | 5,160.00 | 5,400.00 | 5,100.00 | 5,270.00 | 5,270.00 | -2.59% | 38,610 |
| Oct 12, 2026 | 5,960.00 | 6,050.00 | 5,410.00 | 5,410.00 | 5,410.00 | -11.02% | 108,040 |
| Oct 8, 2026 | 6,070.00 | 6,220.00 | 5,820.00 | 6,080.00 | 6,080.00 | 0.33% | 43,121 |
| 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 |