INZI Controls Co.,Ltd. (KRX:023800)
South Korea · Delayed Price · Currency is KRW 5,210.00
+10.00 (0.19%)
At close: Aug 10, 2026
INZI Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 5,880.00 | 5,900.00 | 5,740.00 | 5,780.00 | 5,780.00 | -1.70% | 52,728 |
| Jun 16, 2026 | 6,080.00 | 6,090.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 64,719 |
| Jun 15, 2026 | 5,950.00 | 6,050.00 | 5,890.00 | 5,900.00 | 5,900.00 | 1.03% | 58,359 |
| Jun 12, 2026 | 5,740.00 | 6,090.00 | 5,740.00 | 5,840.00 | 5,840.00 | 3.18% | 48,283 |
| Jun 11, 2026 | 5,850.00 | 5,850.00 | 5,630.00 | 5,660.00 | 5,660.00 | -3.74% | 42,534 |
| Jun 10, 2026 | 5,750.00 | 5,880.00 | 5,610.00 | 5,880.00 | 5,880.00 | 1.55% | 67,662 |
| Jun 9, 2026 | 5,580.00 | 5,940.00 | 5,550.00 | 5,790.00 | 5,790.00 | 4.51% | 81,500 |
| Jun 8, 2026 | 5,580.00 | 5,670.00 | 5,400.00 | 5,540.00 | 5,540.00 | -3.99% | 87,516 |
| 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 |