INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 5,810.00
+270.00 (4.87%)
Last updated: Jun 9, 2026, 2:32 PM KST
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5,580.00 | 5,660.00 | 5,400.00 | 5,640.00 | - | -2.25% | 49,003 |
| Jun 5, 2026 | 6,120.00 | 6,120.00 | 5,670.00 | 5,770.00 | 5,770.00 | -2.20% | 70,317 |
| Jun 4, 2026 | 5,940.00 | 6,200.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 126,784 |
| Jun 2, 2026 | 6,130.00 | 6,150.00 | 5,760.00 | 5,950.00 | 5,950.00 | -2.94% | 99,916 |
| Jun 1, 2026 | 6,390.00 | 6,400.00 | 6,100.00 | 6,130.00 | 6,130.00 | -4.07% | 125,230 |
| May 29, 2026 | 6,620.00 | 6,700.00 | 6,350.00 | 6,390.00 | 6,390.00 | -3.47% | 92,196 |
| May 28, 2026 | 6,680.00 | 6,740.00 | 6,450.00 | 6,620.00 | 6,620.00 | -0.90% | 101,205 |
| May 27, 2026 | 7,070.00 | 7,080.00 | 6,620.00 | 6,680.00 | 6,680.00 | -5.52% | 188,863 |
| May 26, 2026 | 7,320.00 | 7,660.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.08% | 131,020 |
| May 22, 2026 | 7,170.00 | 7,390.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.40% | 99,027 |
| May 21, 2026 | 7,100.00 | 7,180.00 | 7,020.00 | 7,120.00 | 7,120.00 | 2.30% | 101,607 |
| May 20, 2026 | 7,070.00 | 7,220.00 | 6,920.00 | 6,960.00 | 6,960.00 | -3.60% | 68,607 |
| May 19, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,220.00 | 7,220.00 | -3.48% | 104,655 |
| May 18, 2026 | 7,700.00 | 7,700.00 | 7,150.00 | 7,480.00 | 7,480.00 | -3.48% | 156,684 |
| 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 |