INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 5,450.00
+70.00 (1.30%)
Aug 28, 2026, 3:30 PM KST
INZI Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,959 |
| Aug 26, 2026 | 5,460.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,470.00 | 0.18% | 20,238 |
| Aug 25, 2026 | 5,180.00 | 5,520.00 | 5,180.00 | 5,460.00 | 5,460.00 | 3.21% | 48,991 |
| Aug 24, 2026 | 5,530.00 | 5,680.00 | 5,270.00 | 5,290.00 | 5,290.00 | 1.93% | 151,095 |
| Aug 21, 2026 | 5,210.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | -0.38% | 36,929 |
| 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% | 24,988 |
| Aug 18, 2026 | 5,480.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.74% | 41,940 |
| Aug 14, 2026 | 5,430.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | 1.69% | 15,302 |
| 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% | 34,920 |
| 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% | 33,042 |
| Aug 4, 2026 | 5,020.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.19% | 30,327 |
| 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% | 30,533 |
| Jul 23, 2026 | 5,450.00 | 5,500.00 | 5,330.00 | 5,470.00 | 5,470.00 | 3.60% | 38,552 |
| Jul 22, 2026 | 5,180.00 | 5,430.00 | 5,180.00 | 5,280.00 | 5,280.00 | 2.33% | 48,349 |
| 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 | - | 29,046 |
| 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 |
| Jul 8, 2026 | 5,720.00 | 5,720.00 | 5,340.00 | 5,360.00 | 5,360.00 | -4.11% | 75,131 |
| Jul 7, 2026 | 5,790.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 73,088 |
| Jul 6, 2026 | 5,780.00 | 5,900.00 | 5,540.00 | 5,580.00 | 5,580.00 | -3.46% | 114,924 |
| Jul 3, 2026 | 5,430.00 | 5,800.00 | 5,300.00 | 5,780.00 | 5,780.00 | 7.24% | 144,807 |
| Jul 2, 2026 | 5,090.00 | 5,550.00 | 4,915.00 | 5,390.00 | 5,390.00 | 5.48% | 109,716 |
| Jul 1, 2026 | 5,020.00 | 5,140.00 | 5,010.00 | 5,110.00 | 5,110.00 | 1.79% | 50,002 |
| Jun 30, 2026 | 5,020.00 | 5,160.00 | 4,975.00 | 5,020.00 | 5,020.00 | - | 61,817 |
| Jun 29, 2026 | 4,790.00 | 5,080.00 | 4,790.00 | 5,020.00 | 5,020.00 | 3.83% | 113,731 |
| Jun 26, 2026 | 5,070.00 | 5,110.00 | 4,770.00 | 4,835.00 | 4,835.00 | -5.38% | 120,282 |
| Jun 25, 2026 | 5,010.00 | 5,230.00 | 4,955.00 | 5,110.00 | 5,110.00 | 2.61% | 113,086 |
| Jun 24, 2026 | 5,000.00 | 5,050.00 | 4,905.00 | 4,980.00 | 4,980.00 | 1.22% | 82,315 |
| Jun 23, 2026 | 5,320.00 | 5,320.00 | 4,915.00 | 4,920.00 | 4,920.00 | -7.17% | 121,097 |
| Jun 22, 2026 | 5,450.00 | 5,530.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.28% | 69,118 |
| Jun 19, 2026 | 5,610.00 | 5,620.00 | 5,370.00 | 5,480.00 | 5,480.00 | -3.18% | 86,345 |
| Jun 18, 2026 | 5,740.00 | 6,070.00 | 5,640.00 | 5,660.00 | 5,660.00 | -2.08% | 65,367 |