INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 7,060.00
-70.00 (-0.98%)
Feb 2, 2026, 3:30 PM KST
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,150.00 | 7,230.00 | 7,060.00 | 7,130.00 | 7,130.00 | -0.14% | 136,295 |
| Jan 29, 2026 | 7,140.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,140.00 | - | 184,684 |
| Jan 28, 2026 | 7,120.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 0.42% | 119,049 |
| Jan 27, 2026 | 7,120.00 | 7,160.00 | 7,030.00 | 7,110.00 | 7,110.00 | -1.25% | 84,970 |
| Jan 26, 2026 | 7,210.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,200.00 | -0.14% | 148,056 |
| Jan 23, 2026 | 7,410.00 | 7,420.00 | 7,100.00 | 7,210.00 | 7,210.00 | -2.44% | 154,216 |
| Jan 22, 2026 | 7,500.00 | 7,620.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.40% | 181,092 |
| Jan 21, 2026 | 7,240.00 | 7,420.00 | 7,000.00 | 7,420.00 | 7,420.00 | 1.23% | 190,338 |
| Jan 20, 2026 | 7,200.00 | 7,610.00 | 6,930.00 | 7,330.00 | 7,330.00 | 1.52% | 349,787 |
| Jan 19, 2026 | 7,230.00 | 7,380.00 | 7,110.00 | 7,220.00 | 7,220.00 | - | 238,523 |
| Jan 16, 2026 | 7,370.00 | 7,790.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.41% | 592,097 |
| Jan 15, 2026 | 7,000.00 | 7,770.00 | 6,810.00 | 7,250.00 | 7,250.00 | 3.57% | 617,916 |
| Jan 14, 2026 | 7,200.00 | 7,350.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.71% | 362,506 |
| Jan 13, 2026 | 6,860.00 | 7,550.00 | 6,860.00 | 7,050.00 | 7,050.00 | 3.37% | 1,525,361 |
| Jan 12, 2026 | 6,600.00 | 6,870.00 | 6,570.00 | 6,820.00 | 6,820.00 | 3.49% | 287,562 |
| Jan 9, 2026 | 6,280.00 | 6,590.00 | 6,210.00 | 6,590.00 | 6,590.00 | 5.95% | 118,086 |
| Jan 8, 2026 | 6,370.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.35% | 78,825 |
| Jan 7, 2026 | 6,360.00 | 6,460.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.16% | 92,568 |
| Jan 6, 2026 | 6,400.00 | 6,590.00 | 6,290.00 | 6,360.00 | 6,360.00 | - | 98,866 |
| Jan 5, 2026 | 6,560.00 | 6,570.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 80,609 |
| Jan 2, 2026 | 6,470.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 1.87% | 96,991 |
| Dec 30, 2025 | 6,360.00 | 6,500.00 | 6,340.00 | 6,410.00 | 6,410.00 | - | 26,689 |
| Dec 29, 2025 | 6,580.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.58% | 57,238 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,580.00 | 2.49% | 147,976 |
| Dec 24, 2025 | 6,340.00 | 6,470.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.94% | 20,957 |
| Dec 23, 2025 | 6,480.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 32,641 |
| Dec 22, 2025 | 6,420.00 | 6,500.00 | 6,390.00 | 6,460.00 | 6,460.00 | 0.78% | 61,818 |
| Dec 19, 2025 | 6,250.00 | 6,470.00 | 6,250.00 | 6,410.00 | 6,410.00 | 2.23% | 27,198 |
| Dec 18, 2025 | 6,300.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.95% | 24,117 |
| Dec 17, 2025 | 6,340.00 | 6,430.00 | 6,300.00 | 6,330.00 | 6,330.00 | - | 36,204 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.78% | 49,536 |
| Dec 15, 2025 | 6,440.00 | 6,605.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.93% | 206,516 |
| Dec 12, 2025 | 6,330.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,440.00 | 1.74% | 50,553 |
| Dec 11, 2025 | 6,400.00 | 6,410.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.94% | 45,157 |
| Dec 10, 2025 | 6,430.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.62% | 45,420 |
| Dec 9, 2025 | 6,460.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,430.00 | -0.16% | 79,220 |
| Dec 8, 2025 | 6,400.00 | 6,460.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.78% | 92,099 |
| Dec 5, 2025 | 6,300.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.59% | 70,155 |
| Dec 4, 2025 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.80% | 56,975 |
| Dec 3, 2025 | 6,220.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 40,814 |
| Dec 2, 2025 | 6,200.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.48% | 64,630 |
| Dec 1, 2025 | 6,150.00 | 6,250.00 | 6,140.00 | 6,190.00 | 6,190.00 | 0.65% | 31,682 |
| Nov 28, 2025 | 6,100.00 | 6,190.00 | 6,040.00 | 6,150.00 | 6,150.00 | 1.32% | 55,035 |
| Nov 27, 2025 | 6,000.00 | 6,160.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.17% | 38,468 |
| Nov 26, 2025 | 5,880.00 | 6,010.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2.39% | 21,126 |
| Nov 25, 2025 | 5,960.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 17,547 |
| Nov 24, 2025 | 5,890.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.34% | 21,973 |
| Nov 21, 2025 | 5,900.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,920.00 | -1.17% | 43,890 |
| Nov 20, 2025 | 5,860.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.39% | 17,290 |
| Nov 19, 2025 | 5,870.00 | 5,970.00 | 5,690.00 | 5,850.00 | 5,850.00 | 0.69% | 46,700 |