INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 5,960.00
+20.00 (0.34%)
Last updated: Sep 9, 2025, 11:16 AM KST
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5,730.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.05% | 44,951 |
| Aug 18, 2025 | 5,910.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,690.00 | -4.05% | 92,103 |
| Aug 14, 2025 | 5,800.00 | 6,060.00 | 5,790.00 | 5,930.00 | 5,930.00 | 2.24% | 750,293 |
| Aug 13, 2025 | 5,760.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | 0.69% | 36,050 |
| Aug 12, 2025 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.35% | 30,016 |
| Aug 11, 2025 | 5,760.00 | 5,790.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.17% | 26,439 |
| Aug 8, 2025 | 5,760.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.52% | 41,196 |
| Aug 7, 2025 | 5,840.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.37% | 38,518 |
| Aug 6, 2025 | 5,850.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.17% | 20,303 |
| Aug 5, 2025 | 5,790.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,830.00 | 0.69% | 27,188 |
| Aug 4, 2025 | 5,730.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.05% | 35,258 |
| Aug 1, 2025 | 5,920.00 | 5,970.00 | 5,530.00 | 5,730.00 | 5,730.00 | -4.18% | 56,434 |
| Jul 31, 2025 | 5,980.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,980.00 | - | 47,042 |
| Jul 30, 2025 | 5,910.00 | 5,990.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.36% | 28,280 |
| Jul 29, 2025 | 5,910.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 26,870 |
| Jul 28, 2025 | 6,040.00 | 6,100.00 | 5,830.00 | 5,900.00 | 5,900.00 | -2.32% | 92,667 |
| Jul 25, 2025 | 6,010.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.50% | 14,796 |
| Jul 24, 2025 | 6,180.00 | 6,200.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.75% | 58,221 |
| Jul 23, 2025 | 6,090.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 1.48% | 52,908 |
| Jul 22, 2025 | 6,130.00 | 6,160.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 42,492 |
| Jul 21, 2025 | 6,100.00 | 6,150.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.16% | 24,175 |
| Jul 18, 2025 | 6,150.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.49% | 17,900 |
| Jul 17, 2025 | 6,130.00 | 6,170.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.16% | 40,194 |
| Jul 16, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | - | 21,425 |
| Jul 15, 2025 | 6,140.00 | 6,140.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.65% | 26,029 |
| Jul 14, 2025 | 6,180.00 | 6,180.00 | 6,100.00 | 6,160.00 | 6,160.00 | -0.16% | 32,149 |
| Jul 11, 2025 | 6,100.00 | 6,220.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.65% | 41,519 |
| Jul 10, 2025 | 6,030.00 | 6,100.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.66% | 27,334 |
| Jul 9, 2025 | 6,030.00 | 6,070.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.17% | 22,680 |
| Jul 8, 2025 | 6,040.00 | 6,080.00 | 5,900.00 | 6,020.00 | 6,020.00 | - | 25,054 |
| Jul 7, 2025 | 6,070.00 | 6,080.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.82% | 17,987 |
| Jul 4, 2025 | 6,130.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | -0.98% | 34,943 |
| Jul 3, 2025 | 6,100.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | 1.66% | 41,010 |
| Jul 2, 2025 | 6,100.00 | 6,150.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.99% | 67,900 |
| Jul 1, 2025 | 6,020.00 | 6,180.00 | 6,020.00 | 6,090.00 | 6,090.00 | 0.33% | 57,523 |
| Jun 30, 2025 | 6,030.00 | 6,080.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1.00% | 24,585 |