Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 9,390.00
-60.00 (-0.63%)
At close: Apr 29, 2026
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,830.00 | 11,870.00 | 9,720.00 | 10,180.00 | 10,180.00 | 8.41% | 1,980,817 |
| Apr 29, 2026 | 9,490.00 | 9,590.00 | 9,340.00 | 9,390.00 | 9,390.00 | -0.63% | 111,898 |
| Apr 28, 2026 | 9,810.00 | 9,870.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.28% | 116,429 |
| Apr 27, 2026 | 9,500.00 | 9,890.00 | 9,500.00 | 9,670.00 | 9,670.00 | 2.44% | 208,921 |
| 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% | 70,471 |
| Apr 17, 2026 | 9,420.00 | 9,470.00 | 9,100.00 | 9,310.00 | 9,310.00 | 0.32% | 85,127 |
| Apr 16, 2026 | 9,120.00 | 9,370.00 | 9,120.00 | 9,280.00 | 9,280.00 | 2.88% | 121,788 |
| Apr 15, 2026 | 9,200.00 | 9,220.00 | 8,950.00 | 9,020.00 | 9,020.00 | - | 118,119 |
| Apr 14, 2026 | 8,770.00 | 9,160.00 | 8,770.00 | 9,020.00 | 9,020.00 | 4.04% | 133,977 |
| Apr 13, 2026 | 8,770.00 | 8,770.00 | 8,470.00 | 8,670.00 | 8,670.00 | -1.70% | 52,724 |
| Apr 10, 2026 | 8,730.00 | 8,870.00 | 8,550.00 | 8,820.00 | 8,820.00 | 3.04% | 78,610 |
| Apr 9, 2026 | 8,990.00 | 9,000.00 | 8,560.00 | 8,560.00 | 8,560.00 | -4.78% | 145,563 |
| Apr 8, 2026 | 8,800.00 | 10,280.00 | 8,650.00 | 8,990.00 | 8,990.00 | 7.66% | 998,323 |
| Apr 7, 2026 | 8,370.00 | 8,680.00 | 8,140.00 | 8,350.00 | 8,350.00 | 0.12% | 67,031 |
| 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% | 35,653 |
| Apr 2, 2026 | 9,820.00 | 9,820.00 | 8,500.00 | 8,560.00 | 8,560.00 | -7.46% | 169,419 |
| Apr 1, 2026 | 8,560.00 | 9,270.00 | 8,560.00 | 9,250.00 | 9,250.00 | 10.51% | 111,710 |
| Mar 31, 2026 | 8,810.00 | 8,890.00 | 8,370.00 | 8,370.00 | 8,370.00 | -3.90% | 67,985 |
| Mar 30, 2026 | 8,950.00 | 9,010.00 | 8,630.00 | 8,710.00 | 8,710.00 | -4.39% | 59,313 |
| Mar 27, 2026 | 8,900.00 | 9,120.00 | 8,500.00 | 9,110.00 | 9,110.00 | 1.56% | 121,847 |
| Mar 26, 2026 | 9,490.00 | 9,490.00 | 8,970.00 | 8,970.00 | 8,970.00 | -5.68% | 117,958 |
| Mar 25, 2026 | 9,560.00 | 9,840.00 | 9,330.00 | 9,510.00 | 9,510.00 | -0.42% | 165,117 |
| Mar 24, 2026 | 9,350.00 | 9,550.00 | 9,100.00 | 9,550.00 | 9,550.00 | 4.26% | 101,140 |
| 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% | 112,290 |
| Mar 19, 2026 | 10,060.00 | 10,070.00 | 9,910.00 | 10,030.00 | 10,030.00 | -1.96% | 132,223 |
| Mar 18, 2026 | 10,420.00 | 10,590.00 | 10,160.00 | 10,230.00 | 10,230.00 | -0.87% | 139,834 |
| Mar 17, 2026 | 10,140.00 | 10,700.00 | 10,110.00 | 10,320.00 | 10,320.00 | 2.79% | 102,839 |
| 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% | 96,848 |
| Mar 12, 2026 | 10,970.00 | 11,170.00 | 10,590.00 | 10,660.00 | 10,660.00 | -3.00% | 68,519 |
| Mar 11, 2026 | 11,350.00 | 11,370.00 | 10,800.00 | 10,990.00 | 10,990.00 | 1.10% | 137,483 |
| Mar 10, 2026 | 10,580.00 | 11,280.00 | 10,410.00 | 10,870.00 | 10,870.00 | 7.20% | 143,714 |
| Mar 9, 2026 | 10,580.00 | 10,600.00 | 9,820.00 | 10,140.00 | 10,140.00 | -7.65% | 152,401 |
| Mar 6, 2026 | 10,500.00 | 11,200.00 | 10,260.00 | 10,980.00 | 10,980.00 | 1.39% | 140,807 |
| Mar 5, 2026 | 9,750.00 | 10,940.00 | 9,750.00 | 10,830.00 | 10,830.00 | 15.21% | 261,586 |
| Mar 4, 2026 | 10,560.00 | 11,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | -19.04% | 426,100 |
| Mar 3, 2026 | 11,760.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.92% | 271,927 |
| Feb 27, 2026 | 13,050.00 | 13,050.00 | 12,260.00 | 12,340.00 | 12,340.00 | -5.51% | 274,098 |
| Feb 26, 2026 | 12,660.00 | 13,700.00 | 12,570.00 | 13,060.00 | 13,060.00 | 4.15% | 596,477 |
| Feb 25, 2026 | 12,440.00 | 12,740.00 | 12,100.00 | 12,540.00 | 12,540.00 | 0.80% | 246,266 |
| Feb 24, 2026 | 12,130.00 | 12,560.00 | 11,940.00 | 12,440.00 | 12,440.00 | 2.47% | 182,632 |
| Feb 23, 2026 | 12,420.00 | 12,660.00 | 12,020.00 | 12,140.00 | 12,140.00 | -2.18% | 195,493 |
| Feb 20, 2026 | 12,550.00 | 12,750.00 | 12,270.00 | 12,410.00 | 12,410.00 | -1.04% | 195,285 |
| Feb 19, 2026 | 12,470.00 | 12,680.00 | 11,960.00 | 12,540.00 | 12,540.00 | 0.88% | 242,572 |