Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea · Delayed Price · Currency is KRW 5,940.00
-120.00 (-1.98%)
At close: Aug 24, 2026
Zenix Robotics Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6,070.00 | 6,090.00 | 5,690.00 | 5,710.00 | 5,710.00 | -8.49% | 119,697 |
| 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 |