INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 6,050.00
+40.00 (0.67%)
At close: Nov 5, 2025
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6,070.00 | 6,160.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.66% | 103,744 |
| Nov 3, 2025 | 6,030.00 | 6,110.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 69,029 |
| Oct 31, 2025 | 5,950.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 39,991 |
| Oct 30, 2025 | 6,180.00 | 6,260.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.96% | 81,817 |
| Oct 29, 2025 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.77% | 41,188 |
| Oct 28, 2025 | 6,220.00 | 6,230.00 | 6,110.00 | 6,230.00 | 6,230.00 | 0.16% | 58,718 |
| Oct 27, 2025 | 6,020.00 | 6,220.00 | 6,010.00 | 6,220.00 | 6,220.00 | 2.98% | 119,150 |
| Oct 24, 2025 | 6,010.00 | 6,060.00 | 5,920.00 | 6,040.00 | 6,040.00 | 0.50% | 36,527 |
| Oct 23, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.15% | 31,245 |
| Oct 22, 2025 | 5,990.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.67% | 41,655 |
| Oct 21, 2025 | 5,970.00 | 6,190.00 | 5,970.00 | 5,980.00 | 5,980.00 | - | 149,416 |
| Oct 20, 2025 | 5,820.00 | 6,100.00 | 5,770.00 | 5,980.00 | 5,980.00 | 2.75% | 149,827 |
| Oct 17, 2025 | 5,800.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.34% | 50,820 |
| Oct 16, 2025 | 5,740.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1.93% | 49,819 |
| Oct 15, 2025 | 5,600.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.61% | 45,606 |
| Oct 14, 2025 | 5,610.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 23,298 |
| Oct 13, 2025 | 5,740.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.75% | 20,289 |
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.35% | 41,491 |
| Oct 2, 2025 | 5,800.00 | 5,840.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.86% | 28,927 |
| Oct 1, 2025 | 5,660.00 | 5,800.00 | 5,660.00 | 5,800.00 | 5,800.00 | 2.29% | 17,178 |
| Sep 30, 2025 | 5,850.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,670.00 | -3.08% | 30,809 |
| Sep 29, 2025 | 5,810.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.69% | 12,140 |
| Sep 26, 2025 | 5,990.00 | 5,990.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.36% | 26,384 |
| Sep 25, 2025 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | -0.84% | 34,569 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.17% | 37,039 |
| Sep 23, 2025 | 5,910.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,930.00 | -0.50% | 23,139 |
| Sep 22, 2025 | 6,000.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.32% | 33,212 |
| Sep 19, 2025 | 5,980.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.67% | 26,829 |
| Sep 18, 2025 | 5,830.00 | 6,090.00 | 5,820.00 | 6,000.00 | 6,000.00 | 2.92% | 42,456 |
| Sep 17, 2025 | 5,770.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.04% | 21,184 |
| Sep 16, 2025 | 5,760.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | -1.03% | 26,614 |
| Sep 15, 2025 | 5,820.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.85% | 45,020 |
| Sep 12, 2025 | 5,890.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 31,464 |
| Sep 11, 2025 | 5,890.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.17% | 17,177 |
| Sep 10, 2025 | 5,930.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.84% | 32,448 |
| Sep 9, 2025 | 5,940.00 | 6,050.00 | 5,810.00 | 5,930.00 | 5,930.00 | -0.17% | 63,402 |
| Sep 8, 2025 | 6,190.00 | 6,190.00 | 5,800.00 | 5,940.00 | 5,940.00 | 4.95% | 224,316 |
| Sep 5, 2025 | 5,590.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.80% | 25,025 |
| Sep 4, 2025 | 5,560.00 | 5,590.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.36% | 11,418 |
| Sep 3, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.73% | 12,438 |
| Sep 2, 2025 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.10% | 18,535 |
| Sep 1, 2025 | 5,580.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.68% | 44,466 |
| Aug 29, 2025 | 5,640.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.71% | 7,530 |
| Aug 28, 2025 | 5,580.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1.26% | 16,506 |
| Aug 27, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.59% | 60,799 |
| Aug 26, 2025 | 5,750.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 25,523 |
| Aug 25, 2025 | 5,670.00 | 5,750.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.18% | 36,553 |
| Aug 22, 2025 | 5,670.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | - | 12,929 |
| Aug 21, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.18% | 19,093 |
| Aug 20, 2025 | 5,590.00 | 5,700.00 | 5,510.00 | 5,650.00 | 5,650.00 | 0.36% | 43,376 |