Skip to main content
Zaigle Co., Ltd. (KOSDAQ:234920)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,310.00
-240.00 (-4.32%)
At close: Oct 29, 2025

Zaigle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,530.005,530.005,290.005,310.005,310.00-4.32%131,836
Oct 28, 20255,660.005,700.005,380.005,550.005,550.00-276,276
Oct 27, 20255,870.005,940.005,500.005,550.005,550.00-3.98%412,649
Oct 24, 20255,230.006,050.005,150.005,780.005,780.0010.31%2,567,752
Oct 23, 20255,600.005,630.005,210.005,240.005,240.00-6.93%463,001
Oct 22, 20255,030.006,270.005,020.005,630.005,630.0012.94%5,024,478
Oct 21, 20255,250.005,250.004,800.004,985.004,985.00-2.64%89,416
Oct 20, 20255,210.005,390.005,010.005,120.005,120.00-1.73%198,293
Oct 17, 20255,050.005,690.004,925.005,210.005,210.003.17%542,413
Oct 16, 20254,770.005,320.004,765.005,050.005,050.006.32%434,499
Oct 15, 20254,835.004,935.004,670.004,750.004,750.00-1.76%77,663
Oct 14, 20254,785.004,860.004,715.004,835.004,835.001.47%118,796
Oct 13, 20254,565.004,830.004,560.004,765.004,765.000.21%38,954
Oct 10, 20254,900.004,975.004,700.004,755.004,755.00-2.56%66,327
Oct 2, 20254,935.004,980.004,870.004,880.004,880.00-1.11%53,094
Oct 1, 20254,890.005,030.004,860.004,935.004,935.00-0.10%43,748
Sep 30, 20255,120.005,210.004,940.004,940.004,940.00-3.52%85,360
Sep 29, 20255,150.005,230.005,080.005,120.005,120.00-0.19%37,628
Sep 26, 20255,250.005,330.005,100.005,130.005,130.00-2.29%47,131
Sep 25, 20255,350.005,630.005,200.005,250.005,250.00-0.38%108,515
Sep 24, 20255,240.005,430.005,220.005,270.005,270.000.96%87,414
Sep 23, 20255,320.005,320.005,000.005,220.005,220.00-1.88%87,328
Sep 22, 20255,300.005,440.005,290.005,320.005,320.00-0.75%52,153
Sep 19, 20255,490.005,490.005,360.005,360.005,360.00-2.37%40,024
Sep 18, 20255,450.005,550.005,360.005,490.005,490.000.92%57,886
Sep 17, 20255,440.005,530.005,350.005,440.005,440.00-67,135
Sep 16, 20255,600.005,750.005,200.005,440.005,440.00-2.51%167,713
Sep 15, 20255,530.005,730.005,460.005,580.005,580.000.90%78,000
Sep 12, 20255,560.005,620.005,500.005,530.005,530.000.55%54,408
Sep 11, 20255,540.005,600.005,470.005,500.005,500.00-0.54%59,646
Sep 10, 20255,530.005,560.005,410.005,530.005,530.00-63,334
Sep 9, 20255,380.005,580.005,340.005,530.005,530.002.79%81,519
Sep 8, 20255,350.005,450.005,290.005,380.005,380.000.56%72,187
Sep 5, 20255,370.005,370.005,270.005,350.005,350.00-0.37%50,615
Sep 4, 20255,290.005,990.005,260.005,370.005,370.003.67%455,945
Sep 3, 20255,130.005,240.005,090.005,180.005,180.00-35,556
Sep 2, 20255,250.005,250.005,090.005,180.005,180.002.17%29,066
Sep 1, 20255,240.005,240.005,050.005,070.005,070.00-3.43%49,175
Aug 29, 20255,380.005,440.005,210.005,250.005,250.00-2.42%58,104
Aug 28, 20255,300.005,540.005,300.005,380.005,380.001.51%63,916
Aug 27, 20255,380.005,510.005,300.005,300.005,300.00-1.49%66,602
Aug 26, 20255,540.005,540.005,360.005,380.005,380.00-2.89%47,997
Aug 25, 20255,500.005,680.005,460.005,540.005,540.000.91%72,480
Aug 22, 20255,600.005,600.005,430.005,490.005,490.00-0.54%51,992
Aug 21, 20255,310.006,060.005,310.005,520.005,520.004.35%325,546
Aug 20, 20255,400.005,400.005,210.005,290.005,290.00-2.04%51,109
Aug 19, 20255,470.005,630.005,310.005,400.005,400.00-1.10%59,156
Aug 18, 20255,700.005,710.005,400.005,460.005,460.00-4.21%83,173
Aug 14, 20255,850.005,870.005,700.005,700.005,700.00-2.90%91,755
Aug 13, 20256,000.006,210.005,800.005,870.005,870.000.86%428,412
Aug 12, 20255,930.005,950.005,780.005,820.005,820.00-1.85%240,472
Aug 11, 20255,720.006,090.005,700.005,930.005,930.004.40%563,948
Aug 8, 20255,810.005,820.005,670.005,680.005,680.00-2.07%128,990
Aug 7, 20255,950.005,960.005,660.005,800.005,800.000.35%249,217
Aug 6, 20255,410.006,050.005,410.005,780.005,780.008.04%1,617,107
Aug 5, 20255,090.006,300.005,080.005,350.005,350.007.21%3,354,753
Aug 4, 20254,980.005,110.004,930.004,990.004,990.000.20%47,232
Aug 1, 20255,150.005,150.004,925.004,980.004,980.00-2.73%71,885
Jul 31, 20255,320.005,430.004,860.005,120.005,120.00-3.76%114,393
Jul 30, 20255,280.005,490.005,250.005,320.005,320.000.76%97,303
Jul 29, 20255,520.005,650.005,250.005,280.005,280.00-4.35%82,622
Jul 28, 20255,460.005,610.005,430.005,520.005,520.001.47%121,475
Jul 25, 20255,400.005,570.005,350.005,440.005,440.00-1.63%102,560
Jul 24, 20255,670.005,830.005,350.005,530.005,530.00-2.47%247,261
Jul 23, 20255,830.005,870.005,640.005,670.005,670.00-1.56%128,522
Jul 22, 20256,070.006,070.005,720.005,760.005,760.00-4.79%212,488
Jul 21, 20256,000.006,230.005,950.006,050.006,050.002.02%257,541
Jul 18, 20256,110.006,720.005,860.005,930.005,930.00-0.34%1,841,715
Jul 17, 20256,090.006,220.005,920.005,950.005,950.000.68%379,917
Jul 16, 20255,940.006,150.005,890.005,910.005,910.001.20%494,047
Jul 15, 20255,950.006,880.005,640.005,840.005,840.00-0.17%2,789,494
Jul 14, 20255,790.005,860.005,550.005,850.005,850.00-0.17%289,424
Jul 11, 20255,740.006,090.005,660.005,860.005,860.002.45%583,742
Jul 10, 20255,690.005,770.005,440.005,720.005,720.001.06%294,778
Jul 9, 20255,940.005,940.005,600.005,660.005,660.00-1.91%291,104
Jul 8, 20255,550.006,670.005,550.005,770.005,770.007.85%2,803,736
Jul 7, 20255,650.005,830.005,350.005,350.005,350.00-4.46%394,218
Jul 4, 20255,700.005,830.005,400.005,600.005,600.000.54%388,185
Jul 3, 20255,500.005,950.005,190.005,570.005,570.001.27%1,209,092
Jul 2, 20255,490.006,520.005,310.005,500.005,500.009.56%6,844,467
Jul 1, 20254,930.005,280.004,780.005,020.005,020.003.93%839,840
Jun 30, 20255,150.005,330.004,740.004,830.004,830.00-8.87%769,944
Jun 27, 20256,100.006,760.005,130.005,300.005,300.00-6.03%6,940,937
Jun 26, 20254,410.005,640.004,360.005,640.005,640.0029.95%5,269,873
Jun 25, 20254,405.004,435.004,150.004,340.004,340.00-1.48%111,911
Jun 24, 20254,250.004,440.004,210.004,405.004,405.006.40%245,807
Jun 23, 20254,355.004,355.004,010.004,140.004,140.00-1.90%129,301
Jun 20, 20254,200.004,800.004,180.004,220.004,220.001.20%612,296
Jun 19, 20254,305.004,310.004,165.004,170.004,170.00-2.80%101,338
Jun 18, 20254,395.004,395.004,170.004,290.004,290.00-1.38%78,148
Jun 17, 20254,270.004,380.004,200.004,350.004,350.001.87%84,954
Jun 16, 20254,315.004,320.004,160.004,270.004,270.00-1.27%81,823
Jun 13, 20254,490.004,490.004,270.004,325.004,325.00-3.89%127,178
Jun 12, 20254,460.004,750.004,395.004,500.004,500.00-359,957
Jun 11, 20254,570.004,570.004,410.004,500.004,500.00-99,905
Jun 10, 20254,670.004,690.004,480.004,500.004,500.00-3.23%156,139
Jun 9, 20254,565.004,650.004,480.004,650.004,650.002.09%220,018
Jun 5, 20254,460.004,555.004,370.004,555.004,555.002.13%194,571
Jun 4, 20254,720.004,725.004,410.004,460.004,460.00-4.19%240,442
Jun 2, 20254,910.005,390.004,585.004,655.004,655.00-4.22%934,584