INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 5,030.00
+35.00 (0.70%)
At close: Sep 18, 2026
INZI Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.90% | 5,580 |
| Sep 17, 2026 | 4,995.00 | 5,110.00 | 4,980.00 | 4,995.00 | 4,995.00 | - | 6,675 |
| Sep 16, 2026 | 5,050.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.30% | 13,191 |
| 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 |
| Aug 14, 2026 | 5,430.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.69% | 15,332 |
| Aug 13, 2026 | 5,480.00 | 5,650.00 | 5,240.00 | 5,340.00 | 5,340.00 | -0.56% | 66,386 |
| Aug 12, 2026 | 5,340.00 | 5,450.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.56% | 39,701 |
| Aug 11, 2026 | 5,170.00 | 5,380.00 | 5,170.00 | 5,340.00 | 5,340.00 | 2.50% | 47,879 |
| Aug 10, 2026 | 5,200.00 | 5,300.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 44,336 |
| Aug 7, 2026 | 5,250.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 35,531 |
| Aug 6, 2026 | 5,220.00 | 5,310.00 | 5,190.00 | 5,250.00 | 5,250.00 | -0.76% | 42,115 |
| Aug 5, 2026 | 5,280.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,290.00 | 2.12% | 33,222 |
| Aug 4, 2026 | 5,020.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.19% | 30,459 |
| Aug 3, 2026 | 5,150.00 | 5,220.00 | 4,910.00 | 5,020.00 | 5,020.00 | -1.38% | 42,293 |
| Jul 31, 2026 | 4,970.00 | 5,140.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.93% | 43,385 |
| Jul 30, 2026 | 4,820.00 | 5,090.00 | 4,820.00 | 4,945.00 | 4,945.00 | 1.02% | 59,384 |
| Jul 29, 2026 | 5,180.00 | 5,270.00 | 4,800.00 | 4,895.00 | 4,895.00 | -5.50% | 111,569 |
| Jul 28, 2026 | 5,200.00 | 5,370.00 | 5,040.00 | 5,180.00 | 5,180.00 | -3.18% | 158,866 |
| Jul 27, 2026 | 5,440.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | -2.37% | 19,351 |
| Jul 24, 2026 | 5,450.00 | 5,480.00 | 5,320.00 | 5,480.00 | 5,480.00 | 0.18% | 30,737 |
| Jul 23, 2026 | 5,450.00 | 5,500.00 | 5,330.00 | 5,470.00 | 5,470.00 | 3.60% | 38,553 |
| Jul 22, 2026 | 5,180.00 | 5,430.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2.33% | 48,469 |
| Jul 21, 2026 | 5,190.00 | 5,230.00 | 5,040.00 | 5,160.00 | 5,160.00 | -0.58% | 85,154 |
| Jul 20, 2026 | 5,300.00 | 5,490.00 | 5,130.00 | 5,190.00 | 5,190.00 | -2.08% | 33,253 |
| Jul 16, 2026 | 5,500.00 | 5,500.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.85% | 35,687 |
| Jul 15, 2026 | 5,300.00 | 5,490.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.89% | 25,762 |
| Jul 14, 2026 | 5,300.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,300.00 | - | 29,047 |
| Jul 13, 2026 | 5,710.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.64% | 55,529 |
| Jul 10, 2026 | 5,350.00 | 5,650.00 | 5,350.00 | 5,500.00 | 5,500.00 | 3.00% | 56,107 |
| Jul 9, 2026 | 5,360.00 | 5,520.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.37% | 57,781 |