INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 7,220.00
-260.00 (-3.48%)
May 19, 2026, 3:30 PM KST
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,700.00 | 7,700.00 | 7,150.00 | 7,330.00 | - | -5.42% | 74,471 |
| May 15, 2026 | 8,000.00 | 8,130.00 | 7,650.00 | 7,750.00 | 7,750.00 | -3.13% | 157,796 |
| May 14, 2026 | 7,980.00 | 8,030.00 | 7,670.00 | 8,000.00 | 8,000.00 | 0.76% | 109,519 |
| May 13, 2026 | 7,970.00 | 8,110.00 | 7,830.00 | 7,940.00 | 7,940.00 | -0.38% | 92,923 |
| May 12, 2026 | 8,400.00 | 8,400.00 | 7,570.00 | 7,970.00 | 7,970.00 | -0.62% | 163,207 |
| May 11, 2026 | 8,110.00 | 8,200.00 | 8,010.00 | 8,020.00 | 8,020.00 | -1.11% | 89,148 |
| May 8, 2026 | 8,120.00 | 8,250.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.12% | 82,182 |
| May 7, 2026 | 8,130.00 | 8,350.00 | 8,030.00 | 8,120.00 | 8,120.00 | -1.10% | 128,646 |
| May 6, 2026 | 8,390.00 | 8,460.00 | 8,190.00 | 8,210.00 | 8,210.00 | -2.15% | 127,436 |
| May 4, 2026 | 8,270.00 | 8,460.00 | 8,150.00 | 8,390.00 | 8,390.00 | 1.70% | 133,888 |
| Apr 30, 2026 | 8,200.00 | 8,320.00 | 8,070.00 | 8,250.00 | 8,250.00 | 0.73% | 121,289 |
| Apr 29, 2026 | 8,100.00 | 8,190.00 | 7,920.00 | 8,190.00 | 8,190.00 | 1.24% | 103,335 |
| Apr 28, 2026 | 7,830.00 | 8,160.00 | 7,810.00 | 8,090.00 | 8,090.00 | 3.32% | 161,008 |
| Apr 27, 2026 | 7,670.00 | 7,900.00 | 7,670.00 | 7,830.00 | 7,830.00 | 2.49% | 74,348 |
| Apr 24, 2026 | 7,650.00 | 7,730.00 | 7,610.00 | 7,640.00 | 7,640.00 | -0.13% | 38,851 |
| Apr 23, 2026 | 7,770.00 | 7,880.00 | 7,530.00 | 7,650.00 | 7,650.00 | -1.42% | 84,769 |
| Apr 22, 2026 | 7,810.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.26% | 42,471 |
| Apr 21, 2026 | 7,760.00 | 7,850.00 | 7,540.00 | 7,780.00 | 7,780.00 | 0.91% | 94,530 |
| Apr 20, 2026 | 7,930.00 | 7,930.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.66% | 89,387 |
| Apr 17, 2026 | 7,990.00 | 7,990.00 | 7,610.00 | 7,840.00 | 7,840.00 | -0.38% | 111,971 |
| Apr 16, 2026 | 7,800.00 | 7,920.00 | 7,740.00 | 7,870.00 | 7,870.00 | 1.16% | 93,234 |
| Apr 15, 2026 | 7,690.00 | 7,910.00 | 7,690.00 | 7,780.00 | 7,780.00 | 1.30% | 127,348 |
| Apr 14, 2026 | 7,690.00 | 7,850.00 | 7,590.00 | 7,680.00 | 7,680.00 | - | 110,195 |
| Apr 13, 2026 | 7,490.00 | 7,690.00 | 7,430.00 | 7,680.00 | 7,680.00 | 2.54% | 180,679 |
| Apr 10, 2026 | 6,850.00 | 7,580.00 | 6,830.00 | 7,490.00 | 7,490.00 | 9.50% | 320,424 |
| Apr 9, 2026 | 6,830.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.15% | 33,078 |
| Apr 8, 2026 | 6,790.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,830.00 | 2.40% | 52,303 |
| Apr 7, 2026 | 6,730.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.74% | 74,538 |
| Apr 6, 2026 | 6,720.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,720.00 | -0.30% | 53,728 |
| Apr 3, 2026 | 6,570.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,740.00 | 2.90% | 44,070 |
| Apr 2, 2026 | 6,830.00 | 6,940.00 | 6,550.00 | 6,550.00 | 6,550.00 | -4.10% | 86,255 |
| Apr 1, 2026 | 6,650.00 | 6,930.00 | 6,630.00 | 6,830.00 | 6,830.00 | 4.27% | 81,422 |
| Mar 31, 2026 | 6,690.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.09% | 87,738 |
| Mar 30, 2026 | 6,610.00 | 6,720.00 | 6,520.00 | 6,690.00 | 6,690.00 | -1.04% | 64,896 |
| Mar 27, 2026 | 6,700.00 | 6,820.00 | 6,600.00 | 6,760.00 | 6,760.00 | 0.75% | 35,244 |
| Mar 26, 2026 | 6,820.00 | 6,850.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.61% | 45,311 |
| Mar 25, 2026 | 6,640.00 | 6,840.00 | 6,640.00 | 6,820.00 | 6,820.00 | 3.18% | 72,927 |
| Mar 24, 2026 | 6,620.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.46% | 39,517 |
| Mar 23, 2026 | 6,650.00 | 6,670.00 | 6,480.00 | 6,580.00 | 6,580.00 | -3.24% | 83,175 |
| Mar 20, 2026 | 6,650.00 | 6,860.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.49% | 47,935 |
| Mar 19, 2026 | 6,640.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.89% | 41,632 |
| Mar 18, 2026 | 6,870.00 | 7,000.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.15% | 171,378 |
| Mar 17, 2026 | 6,720.00 | 6,900.00 | 6,650.00 | 6,770.00 | 6,770.00 | 2.73% | 77,555 |
| Mar 16, 2026 | 6,610.00 | 6,690.00 | 6,520.00 | 6,590.00 | 6,590.00 | -1.05% | 41,221 |
| Mar 13, 2026 | 6,690.00 | 6,800.00 | 6,540.00 | 6,660.00 | 6,660.00 | -1.19% | 64,557 |
| Mar 12, 2026 | 6,750.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1.35% | 82,269 |
| Mar 11, 2026 | 6,650.00 | 6,760.00 | 6,560.00 | 6,650.00 | 6,650.00 | 2.31% | 75,307 |
| Mar 10, 2026 | 6,400.00 | 6,580.00 | 6,360.00 | 6,500.00 | 6,500.00 | 4.33% | 77,184 |
| Mar 9, 2026 | 6,500.00 | 6,500.00 | 6,070.00 | 6,230.00 | 6,230.00 | -5.75% | 121,245 |
| Mar 6, 2026 | 6,600.00 | 6,710.00 | 6,300.00 | 6,610.00 | 6,610.00 | 0.15% | 84,006 |