Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea
· Delayed Price · Currency is KRW 718.00
+1.00 (0.14%)
At close: Dec 5, 2025
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 712.00 | 732.00 | 712.00 | 718.00 | 718.00 | 0.14% | 30,099 |
| Dec 4, 2025 | 710.00 | 732.00 | 710.00 | 717.00 | 717.00 | -0.42% | 33,122 |
| Dec 3, 2025 | 715.00 | 727.00 | 713.00 | 720.00 | 720.00 | 0.42% | 71,539 |
| Dec 2, 2025 | 706.00 | 854.00 | 705.00 | 717.00 | 717.00 | 2.43% | 1,289,269 |
| Dec 1, 2025 | 704.00 | 720.00 | 697.00 | 700.00 | 700.00 | -0.57% | 39,857 |
| Nov 28, 2025 | 715.00 | 715.00 | 699.00 | 704.00 | 704.00 | -1.54% | 48,361 |
| Nov 27, 2025 | 716.00 | 719.00 | 697.00 | 715.00 | 715.00 | -1.11% | 71,808 |
| Nov 26, 2025 | 713.00 | 730.00 | 711.00 | 723.00 | 723.00 | 1.40% | 35,607 |
| Nov 25, 2025 | 721.00 | 727.00 | 700.00 | 713.00 | 713.00 | 0.42% | 39,817 |
| Nov 24, 2025 | 722.00 | 730.00 | 700.00 | 710.00 | 710.00 | -1.39% | 64,399 |
| Nov 21, 2025 | 746.00 | 746.00 | 715.00 | 720.00 | 720.00 | -3.61% | 67,450 |
| Nov 20, 2025 | 742.00 | 778.00 | 735.00 | 747.00 | 747.00 | 0.67% | 31,449 |
| Nov 19, 2025 | 737.00 | 758.00 | 720.00 | 742.00 | 742.00 | - | 78,094 |
| Nov 18, 2025 | 766.00 | 766.00 | 739.00 | 742.00 | 742.00 | -3.13% | 45,037 |
| Nov 17, 2025 | 769.00 | 782.00 | 758.00 | 766.00 | 766.00 | -0.52% | 79,032 |
| Nov 14, 2025 | 779.00 | 779.00 | 764.00 | 770.00 | 770.00 | -1.16% | 41,722 |
| Nov 13, 2025 | 786.00 | 786.00 | 765.00 | 779.00 | 779.00 | -0.89% | 60,428 |
| Nov 12, 2025 | 777.00 | 807.00 | 769.00 | 786.00 | 786.00 | 1.16% | 105,933 |
| Nov 11, 2025 | 786.00 | 786.00 | 767.00 | 777.00 | 777.00 | -0.13% | 34,691 |
| Nov 10, 2025 | 771.00 | 795.00 | 758.00 | 778.00 | 778.00 | 0.91% | 206,276 |
| Nov 7, 2025 | 773.00 | 780.00 | 759.00 | 771.00 | 771.00 | -1.28% | 103,696 |
| Nov 6, 2025 | 800.00 | 816.00 | 779.00 | 781.00 | 781.00 | -2.38% | 149,515 |
| Nov 5, 2025 | 815.00 | 824.00 | 775.00 | 800.00 | 800.00 | -1.72% | 261,403 |
| Nov 4, 2025 | 785.00 | 1,020.00 | 773.00 | 814.00 | 814.00 | 3.69% | 4,340,312 |
| Nov 3, 2025 | 795.00 | 795.00 | 781.00 | 785.00 | 785.00 | -0.76% | 80,583 |
| Oct 31, 2025 | 780.00 | 795.00 | 777.00 | 791.00 | 791.00 | 1.41% | 39,473 |
| Oct 30, 2025 | 780.00 | 795.00 | 777.00 | 780.00 | 780.00 | - | 63,041 |
| Oct 29, 2025 | 791.00 | 803.00 | 776.00 | 780.00 | 780.00 | -1.39% | 84,759 |
| Oct 28, 2025 | 795.00 | 808.00 | 785.00 | 791.00 | 791.00 | -0.38% | 118,745 |
| Oct 27, 2025 | 805.00 | 809.00 | 791.00 | 794.00 | 794.00 | -2.34% | 83,601 |
| Oct 24, 2025 | 820.00 | 832.00 | 806.00 | 813.00 | 813.00 | -0.85% | 42,217 |
| Oct 23, 2025 | 823.00 | 825.00 | 809.00 | 820.00 | 820.00 | 0.61% | 36,436 |
| Oct 22, 2025 | 817.00 | 823.00 | 805.00 | 815.00 | 815.00 | 0.12% | 21,613 |
| Oct 21, 2025 | 804.00 | 814.00 | 803.00 | 814.00 | 814.00 | 1.37% | 32,763 |
| Oct 20, 2025 | 814.00 | 821.00 | 799.00 | 803.00 | 803.00 | -1.23% | 51,382 |
| Oct 17, 2025 | 819.00 | 830.00 | 808.00 | 813.00 | 813.00 | -0.73% | 142,426 |
| Oct 16, 2025 | 831.00 | 843.00 | 812.00 | 819.00 | 819.00 | -1.56% | 91,645 |
| Oct 15, 2025 | 828.00 | 848.00 | 815.00 | 832.00 | 832.00 | 0.48% | 45,954 |
| Oct 14, 2025 | 852.00 | 852.00 | 799.00 | 828.00 | 828.00 | -0.84% | 65,460 |
| Oct 13, 2025 | 851.00 | 860.00 | 829.00 | 835.00 | 835.00 | -0.36% | 77,429 |
| Oct 10, 2025 | 832.00 | 871.00 | 828.00 | 838.00 | 838.00 | 0.96% | 114,145 |
| Oct 2, 2025 | 895.00 | 895.00 | 824.00 | 830.00 | 830.00 | -4.82% | 289,898 |
| Oct 1, 2025 | 895.00 | 909.00 | 872.00 | 872.00 | 872.00 | -2.57% | 26,670 |
| Sep 30, 2025 | 918.00 | 921.00 | 895.00 | 895.00 | 895.00 | -2.51% | 15,651 |
| Sep 29, 2025 | 927.00 | 929.00 | 898.00 | 918.00 | 918.00 | 1.44% | 56,441 |
| Sep 26, 2025 | 899.00 | 952.00 | 889.00 | 905.00 | 905.00 | 1.80% | 69,806 |
| Sep 25, 2025 | 905.00 | 905.00 | 870.00 | 889.00 | 889.00 | 0.57% | 39,602 |
| Sep 24, 2025 | 896.00 | 908.00 | 882.00 | 884.00 | 884.00 | -1.34% | 15,667 |
| Sep 23, 2025 | 920.00 | 920.00 | 894.00 | 896.00 | 896.00 | 0.22% | 46,028 |
| Sep 22, 2025 | 915.00 | 915.00 | 894.00 | 894.00 | 894.00 | -2.30% | 37,214 |
| Sep 19, 2025 | 922.00 | 930.00 | 912.00 | 915.00 | 915.00 | -0.76% | 25,672 |
| Sep 18, 2025 | 929.00 | 930.00 | 908.00 | 922.00 | 922.00 | 1.43% | 55,237 |
| Sep 17, 2025 | 920.00 | 930.00 | 902.00 | 909.00 | 909.00 | -0.66% | 35,258 |
| Sep 16, 2025 | 913.00 | 945.00 | 911.00 | 915.00 | 915.00 | 0.11% | 53,319 |
| Sep 15, 2025 | 905.00 | 930.00 | 905.00 | 914.00 | 914.00 | -0.11% | 96,212 |
| Sep 12, 2025 | 905.00 | 925.00 | 903.00 | 915.00 | 915.00 | 1.44% | 63,953 |
| Sep 11, 2025 | 904.00 | 908.00 | 894.00 | 902.00 | 902.00 | 0.67% | 45,429 |
| Sep 10, 2025 | 894.00 | 918.00 | 894.00 | 896.00 | 896.00 | 0.22% | 53,536 |
| Sep 9, 2025 | 896.00 | 928.00 | 888.00 | 894.00 | 894.00 | -0.22% | 38,964 |
| Sep 8, 2025 | 950.00 | 950.00 | 896.00 | 896.00 | 896.00 | -1.54% | 56,845 |
| Sep 5, 2025 | 900.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1.11% | 52,309 |
| Sep 4, 2025 | 864.00 | 903.00 | 864.00 | 900.00 | 900.00 | 0.78% | 34,060 |
| Sep 3, 2025 | 908.00 | 910.00 | 890.00 | 893.00 | 893.00 | -1.65% | 31,661 |
| Sep 2, 2025 | 912.00 | 912.00 | 870.00 | 908.00 | 908.00 | -0.44% | 30,791 |
| Sep 1, 2025 | 929.00 | 930.00 | 909.00 | 912.00 | 912.00 | -2.04% | 34,888 |
| Aug 29, 2025 | 932.00 | 953.00 | 926.00 | 931.00 | 931.00 | -0.11% | 22,522 |
| Aug 28, 2025 | 946.00 | 953.00 | 932.00 | 932.00 | 932.00 | -1.48% | 37,952 |
| Aug 27, 2025 | 972.00 | 972.00 | 930.00 | 946.00 | 946.00 | 0.11% | 13,033 |
| Aug 26, 2025 | 953.00 | 953.00 | 940.00 | 945.00 | 945.00 | - | 18,445 |
| Aug 25, 2025 | 950.00 | 953.00 | 937.00 | 945.00 | 945.00 | -0.53% | 22,404 |
| Aug 22, 2025 | 911.00 | 952.00 | 911.00 | 950.00 | 950.00 | 0.53% | 70,013 |
| Aug 21, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -0.74% | 22,107 |
| Aug 20, 2025 | 967.00 | 974.00 | 942.00 | 952.00 | 952.00 | -1.65% | 33,298 |
| Aug 19, 2025 | 975.00 | 1,035.00 | 963.00 | 968.00 | 968.00 | -0.41% | 126,270 |
| Aug 18, 2025 | 997.00 | 997.00 | 954.00 | 972.00 | 972.00 | -2.51% | 47,296 |
| Aug 14, 2025 | 983.00 | 999.00 | 979.00 | 997.00 | 997.00 | 1.42% | 36,557 |
| Aug 13, 2025 | 991.00 | 991.00 | 980.00 | 983.00 | 983.00 | -0.81% | 28,895 |
| Aug 12, 2025 | 991.00 | 993.00 | 982.00 | 991.00 | 991.00 | - | 33,271 |
| Aug 11, 2025 | 1,000.00 | 1,016.00 | 985.00 | 991.00 | 991.00 | -0.90% | 37,924 |
| Aug 8, 2025 | 983.00 | 1,005.00 | 983.00 | 1,000.00 | 1,000.00 | 1.73% | 37,515 |
| Aug 7, 2025 | 995.00 | 995.00 | 974.00 | 983.00 | 983.00 | 0.31% | 35,993 |
| Aug 6, 2025 | 984.00 | 995.00 | 974.00 | 980.00 | 980.00 | - | 21,822 |
| Aug 5, 2025 | 990.00 | 995.00 | 975.00 | 980.00 | 980.00 | -0.31% | 41,306 |
| Aug 4, 2025 | 961.00 | 1,000.00 | 961.00 | 983.00 | 983.00 | 0.82% | 39,162 |
| Aug 1, 2025 | 1,003.00 | 1,003.00 | 975.00 | 975.00 | 975.00 | -2.79% | 70,524 |
| Jul 31, 2025 | 1,000.00 | 1,008.00 | 942.00 | 1,003.00 | 1,003.00 | -0.59% | 130,072 |
| Jul 30, 2025 | 940.00 | 1,033.00 | 938.00 | 1,009.00 | 1,009.00 | 7.45% | 361,290 |
| Jul 29, 2025 | 950.00 | 950.00 | 923.00 | 939.00 | 939.00 | -1.16% | 32,447 |
| Jul 28, 2025 | 949.00 | 954.00 | 925.00 | 950.00 | 950.00 | 0.11% | 108,514 |
| Jul 25, 2025 | 1,000.00 | 1,000.00 | 949.00 | 949.00 | 949.00 | -4.14% | 170,961 |
| Jul 24, 2025 | 1,010.00 | 1,011.00 | 985.00 | 990.00 | 990.00 | -1.98% | 126,192 |
| Jul 23, 2025 | 1,040.00 | 1,040.00 | 997.00 | 1,010.00 | 1,010.00 | 0.30% | 100,803 |
| Jul 22, 2025 | 1,015.00 | 1,106.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.20% | 750,599 |
| Jul 21, 2025 | 988.00 | 1,005.00 | 988.00 | 1,005.00 | 1,005.00 | 0.60% | 77,845 |
| Jul 18, 2025 | 1,009.00 | 1,044.00 | 994.00 | 999.00 | 999.00 | -1.09% | 126,643 |
| Jul 17, 2025 | 1,003.00 | 1,014.00 | 996.00 | 1,010.00 | 1,010.00 | 0.70% | 71,987 |
| Jul 16, 2025 | 1,006.00 | 1,011.00 | 993.00 | 1,003.00 | 1,003.00 | -0.30% | 123,415 |
| Jul 15, 2025 | 1,022.00 | 1,022.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.57% | 113,270 |
| Jul 14, 2025 | 1,011.00 | 1,029.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.09% | 92,045 |
| Jul 11, 2025 | 1,017.00 | 1,023.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.59% | 57,391 |