INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 4,585.00
-35.00 (-0.76%)
Oct 30, 2026, 3:30 PM KST
INZI Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,550.00 | 4,620.00 | 4,500.00 | 4,585.00 | 4,585.00 | -0.76% | 26,119 |
| Oct 29, 2026 | 4,595.00 | 4,680.00 | 4,565.00 | 4,620.00 | 4,620.00 | -0.86% | 45,076 |
| Oct 28, 2026 | 4,700.00 | 4,730.00 | 4,655.00 | 4,660.00 | 4,660.00 | 0.98% | 30,995 |
| Oct 27, 2026 | 4,695.00 | 4,695.00 | 4,550.00 | 4,615.00 | 4,615.00 | 1.99% | 40,959 |
| Oct 26, 2026 | 4,615.00 | 4,755.00 | 4,525.00 | 4,525.00 | 4,525.00 | -4.23% | 44,846 |
| Oct 23, 2026 | 4,660.00 | 4,725.00 | 4,570.00 | 4,725.00 | 4,725.00 | 0.21% | 59,156 |
| Oct 22, 2026 | 4,820.00 | 4,840.00 | 4,710.00 | 4,715.00 | 4,715.00 | -1.26% | 44,332 |
| Oct 21, 2026 | 4,830.00 | 4,865.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.95% | 43,975 |
| Oct 20, 2026 | 4,980.00 | 4,980.00 | 4,725.00 | 4,870.00 | 4,870.00 | -0.51% | 65,025 |
| Oct 19, 2026 | 4,880.00 | 4,905.00 | 4,770.00 | 4,895.00 | 4,895.00 | 2.84% | 17,852 |
| Oct 16, 2026 | 4,800.00 | 4,880.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.42% | 47,785 |
| Oct 15, 2026 | 4,800.00 | 4,855.00 | 4,645.00 | 4,780.00 | 4,780.00 | -1.65% | 70,014 |
| Oct 14, 2026 | 4,780.00 | 4,930.00 | 4,780.00 | 4,860.00 | 4,860.00 | 0.31% | 50,339 |
| Oct 13, 2026 | 4,895.00 | 4,895.00 | 4,745.00 | 4,845.00 | 4,845.00 | -1.02% | 81,416 |
| Oct 12, 2026 | 4,980.00 | 5,050.00 | 4,890.00 | 4,895.00 | 4,895.00 | -2.30% | 59,169 |
| Oct 8, 2026 | 5,020.00 | 5,080.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.20% | 17,470 |
| Oct 7, 2026 | 5,120.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.59% | 17,737 |
| Oct 6, 2026 | 5,030.00 | 5,100.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 29,022 |
| Oct 2, 2026 | 5,040.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.60% | 19,684 |
| Oct 1, 2026 | 5,090.00 | 5,090.00 | 4,990.00 | 5,020.00 | 5,020.00 | - | 21,879 |
| Sep 30, 2026 | 5,000.00 | 5,070.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.40% | 20,800 |
| Sep 29, 2026 | 5,070.00 | 5,070.00 | 4,920.00 | 5,000.00 | 5,000.00 | -0.60% | 54,395 |
| Sep 28, 2026 | 5,010.00 | 5,070.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.40% | 33,341 |
| Sep 23, 2026 | 5,090.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.79% | 17,027 |
| Sep 22, 2026 | 5,070.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.20% | 13,356 |
| Sep 21, 2026 | 5,040.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.80% | 11,568 |
| Sep 18, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.50% | 6,702 |
| Sep 17, 2026 | 4,995.00 | 5,110.00 | 4,980.00 | 4,995.00 | 4,995.00 | - | 7,272 |
| Sep 16, 2026 | 5,050.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.30% | 13,198 |
| Sep 15, 2026 | 5,020.00 | 5,130.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.19% | 37,936 |
| Sep 14, 2026 | 5,200.00 | 5,210.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.37% | 28,875 |
| Sep 11, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.16% | 17,500 |
| Sep 10, 2026 | 5,180.00 | 5,330.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.19% | 16,938 |
| Sep 9, 2026 | 5,160.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.39% | 19,021 |
| Sep 8, 2026 | 5,310.00 | 5,340.00 | 5,160.00 | 5,160.00 | 5,160.00 | -2.82% | 59,819 |
| Sep 7, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.12% | 22,835 |
| Sep 4, 2026 | 5,350.00 | 5,410.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.32% | 8,975 |
| Sep 3, 2026 | 5,380.00 | 5,490.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.85% | 28,401 |
| Sep 2, 2026 | 5,390.00 | 5,430.00 | 5,320.00 | 5,400.00 | 5,400.00 | -1.10% | 33,607 |
| Sep 1, 2026 | 5,460.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | - | 18,440 |
| Aug 31, 2026 | 5,450.00 | 5,500.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 35,913 |
| Aug 28, 2026 | 5,360.00 | 5,520.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.30% | 20,617 |
| Aug 27, 2026 | 5,430.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -1.65% | 27,034 |
| Aug 26, 2026 | 5,460.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,470.00 | 0.18% | 20,242 |
| Aug 25, 2026 | 5,180.00 | 5,520.00 | 5,180.00 | 5,460.00 | 5,460.00 | 3.21% | 49,166 |
| Aug 24, 2026 | 5,530.00 | 5,680.00 | 5,270.00 | 5,290.00 | 5,290.00 | 1.93% | 151,704 |
| Aug 21, 2026 | 5,210.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | -0.38% | 70,776 |
| Aug 20, 2026 | 5,510.00 | 5,510.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.38% | 19,885 |
| Aug 19, 2026 | 5,370.00 | 5,370.00 | 5,210.00 | 5,230.00 | 5,230.00 | -2.97% | 24,989 |
| Aug 18, 2026 | 5,480.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.74% | 41,991 |