Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea
· Delayed Price · Currency is KRW 593.00
+21.00 (3.67%)
At close: Mar 9, 2026
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.00 | 596.00 | 532.00 | 593.00 | 593.00 | 3.67% | 118,254 |
| Mar 6, 2026 | 600.00 | 600.00 | 548.00 | 572.00 | 572.00 | 4.95% | 134,879 |
| Mar 5, 2026 | 520.00 | 549.00 | 520.00 | 545.00 | 545.00 | 6.24% | 137,184 |
| Mar 4, 2026 | 571.00 | 576.00 | 507.00 | 513.00 | 513.00 | -10.94% | 270,915 |
| Mar 3, 2026 | 629.00 | 638.00 | 575.00 | 576.00 | 576.00 | -8.43% | 224,914 |
| Feb 27, 2026 | 681.00 | 685.00 | 619.00 | 629.00 | 629.00 | -6.40% | 198,973 |
| Feb 26, 2026 | 654.00 | 713.00 | 643.00 | 672.00 | 672.00 | 2.60% | 255,334 |
| Feb 25, 2026 | 659.00 | 669.00 | 634.00 | 655.00 | 655.00 | -0.61% | 225,990 |
| Feb 24, 2026 | 626.00 | 660.00 | 610.00 | 659.00 | 659.00 | 8.39% | 279,611 |
| Feb 23, 2026 | 610.00 | 617.00 | 580.00 | 608.00 | 608.00 | -0.33% | 278,556 |
| Feb 20, 2026 | 637.00 | 638.00 | 600.00 | 610.00 | 610.00 | -4.24% | 409,996 |
| Feb 19, 2026 | 665.00 | 677.00 | 626.00 | 637.00 | 637.00 | -3.48% | 379,503 |
| Feb 13, 2026 | 715.00 | 717.00 | 648.00 | 660.00 | 660.00 | -8.84% | 502,384 |
| Feb 12, 2026 | 716.00 | 760.00 | 712.00 | 724.00 | 724.00 | 1.54% | 466,896 |
| Feb 11, 2026 | 721.00 | 722.00 | 703.00 | 713.00 | 713.00 | -1.11% | 157,349 |
| Feb 10, 2026 | 712.00 | 725.00 | 698.00 | 721.00 | 721.00 | 1.26% | 187,969 |
| Feb 9, 2026 | 717.00 | 730.00 | 704.00 | 712.00 | 712.00 | -1.52% | 129,001 |
| Feb 6, 2026 | 730.00 | 730.00 | 702.00 | 723.00 | 723.00 | -0.82% | 97,970 |
| Feb 5, 2026 | 721.00 | 737.00 | 702.00 | 729.00 | 729.00 | 1.53% | 195,448 |
| Feb 4, 2026 | 693.00 | 795.00 | 664.00 | 718.00 | 718.00 | 3.46% | 781,723 |
| Feb 3, 2026 | 705.00 | 725.00 | 650.00 | 694.00 | 694.00 | 0.29% | 338,352 |
| Feb 2, 2026 | 734.00 | 734.00 | 690.00 | 692.00 | 692.00 | -6.61% | 429,418 |
| Jan 30, 2026 | 761.00 | 765.00 | 720.00 | 741.00 | 741.00 | -3.77% | 465,368 |
| Jan 29, 2026 | 786.00 | 800.00 | 718.00 | 770.00 | 770.00 | -2.04% | 989,633 |
| Jan 28, 2026 | 840.00 | 841.00 | 783.00 | 786.00 | 786.00 | -6.32% | 1,182,089 |
| Jan 27, 2026 | 853.00 | 980.00 | 793.00 | 839.00 | 839.00 | - | 8,649,925 |
| Jan 26, 2026 | 705.00 | 839.00 | 699.00 | 839.00 | 839.00 | 29.88% | 6,635,138 |
| Jan 23, 2026 | 637.00 | 650.00 | 619.00 | 646.00 | 646.00 | 2.38% | 150,051 |
| Jan 22, 2026 | 637.00 | 637.00 | 611.00 | 631.00 | 631.00 | -0.94% | 112,090 |
| Jan 21, 2026 | 644.00 | 668.00 | 616.00 | 637.00 | 637.00 | -1.09% | 127,980 |
| Jan 20, 2026 | 640.00 | 665.00 | 616.00 | 644.00 | 644.00 | - | 87,349 |
| Jan 19, 2026 | 667.00 | 677.00 | 633.00 | 644.00 | 644.00 | -2.57% | 136,577 |
| Jan 16, 2026 | 649.00 | 680.00 | 646.00 | 661.00 | 661.00 | 2.80% | 148,581 |
| Jan 15, 2026 | 666.00 | 667.00 | 643.00 | 643.00 | 643.00 | -2.58% | 90,865 |
| Jan 14, 2026 | 684.00 | 684.00 | 642.00 | 660.00 | 660.00 | -1.20% | 131,190 |
| Jan 13, 2026 | 645.00 | 793.00 | 645.00 | 668.00 | 668.00 | 3.57% | 1,198,397 |
| Jan 12, 2026 | 675.00 | 696.00 | 640.00 | 645.00 | 645.00 | -4.44% | 208,020 |
| Jan 9, 2026 | 681.00 | 703.00 | 673.00 | 675.00 | 675.00 | - | 52,043 |
| Jan 8, 2026 | 694.00 | 696.00 | 660.00 | 675.00 | 675.00 | -1.89% | 102,322 |
| Jan 7, 2026 | 710.00 | 710.00 | 670.00 | 688.00 | 688.00 | -1.01% | 31,656 |
| Jan 6, 2026 | 709.00 | 710.00 | 690.00 | 695.00 | 695.00 | -1.00% | 68,180 |
| Jan 5, 2026 | 715.00 | 728.00 | 684.00 | 702.00 | 702.00 | -1.82% | 52,824 |
| Jan 2, 2026 | 706.00 | 719.00 | 698.00 | 715.00 | 715.00 | 1.27% | 34,537 |
| Dec 30, 2025 | 717.00 | 717.00 | 699.00 | 706.00 | 706.00 | -0.56% | 16,461 |
| Dec 29, 2025 | 709.00 | 731.00 | 700.00 | 710.00 | 710.00 | 0.14% | 36,887 |
| Dec 26, 2025 | 706.00 | 710.00 | 698.00 | 709.00 | 709.00 | 1.29% | 48,312 |
| Dec 24, 2025 | 708.00 | 709.00 | 697.00 | 700.00 | 700.00 | -0.14% | 49,208 |
| Dec 23, 2025 | 695.00 | 714.00 | 691.00 | 701.00 | 701.00 | 0.86% | 30,112 |
| Dec 22, 2025 | 710.00 | 720.00 | 692.00 | 695.00 | 695.00 | -1.97% | 67,832 |
| Dec 19, 2025 | 714.00 | 734.00 | 678.00 | 709.00 | 709.00 | 0.14% | 55,717 |
| Dec 18, 2025 | 724.00 | 724.00 | 706.00 | 708.00 | 708.00 | -2.61% | 24,056 |
| Dec 17, 2025 | 722.00 | 733.00 | 720.00 | 727.00 | 727.00 | 0.69% | 20,371 |
| Dec 16, 2025 | 727.00 | 730.00 | 711.00 | 722.00 | 722.00 | -0.69% | 28,088 |
| Dec 15, 2025 | 715.00 | 727.00 | 709.00 | 727.00 | 727.00 | 1.68% | 47,911 |
| Dec 12, 2025 | 716.00 | 717.00 | 709.00 | 715.00 | 715.00 | 0.85% | 20,877 |
| Dec 11, 2025 | 732.00 | 732.00 | 708.00 | 709.00 | 709.00 | -1.39% | 62,683 |
| Dec 10, 2025 | 688.00 | 732.00 | 685.00 | 719.00 | 719.00 | 4.51% | 122,124 |
| Dec 9, 2025 | 706.00 | 706.00 | 680.00 | 688.00 | 688.00 | -1.71% | 78,026 |
| Dec 8, 2025 | 725.00 | 725.00 | 670.00 | 700.00 | 700.00 | -2.51% | 110,056 |
| 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 |