Skip to main content
Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+10.00 (0.27%)
At close: Apr 13, 2026

Zinitix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20263,660.003,885.003,660.003,740.003,740.000.27%58,667
Apr 10, 20263,635.003,790.003,610.003,730.003,730.002.61%34,851
Apr 9, 20263,885.003,885.003,555.003,635.003,635.00-6.44%45,411
Apr 8, 20263,930.003,930.003,635.003,885.003,885.007.17%26,068
Apr 7, 20263,845.003,980.003,625.003,625.003,625.00-5.84%49,673
Apr 6, 20264,000.004,055.003,850.003,850.003,850.00-3.39%23,216
Apr 3, 20263,985.004,085.003,930.003,985.003,985.00-29,309
Apr 2, 20264,200.004,200.003,955.003,985.003,985.00-3.86%26,872
Apr 1, 20264,195.004,220.003,935.004,145.004,145.003.11%39,022
Mar 31, 20264,065.004,095.003,850.004,020.004,020.00-1.11%44,170
Mar 30, 20264,600.004,600.003,925.004,065.004,065.00-10.86%133,349
Mar 27, 20264,555.004,600.004,415.004,560.004,560.000.11%46,020
Mar 26, 20264,515.004,610.004,405.004,555.004,555.001.22%53,293
Mar 25, 20264,530.004,780.004,355.004,500.004,500.00-0.66%60,705
Mar 24, 20264,650.004,650.004,330.004,530.004,530.002.37%79,120
Mar 23, 20264,665.004,665.004,330.004,425.004,425.00-5.14%89,906
Mar 20, 20264,255.004,850.004,025.004,665.004,665.0012.14%553,923
Mar 19, 20263,885.004,600.003,745.004,160.004,160.007.08%816,193
Mar 18, 20263,900.005,115.003,695.003,885.003,885.00-1.27%1,692,271
Mar 17, 20263,880.004,000.003,610.003,935.003,935.001.42%124,306
Mar 16, 20263,510.004,245.003,340.003,880.003,880.0013.78%529,722
Mar 13, 20262,985.003,715.002,985.003,410.003,410.0013.48%501,166
Mar 12, 20262,950.003,050.002,850.003,005.003,005.001.86%14,140
Mar 11, 20263,005.003,005.002,815.002,950.002,950.00-1.99%26,370
Mar 10, 20262,965.003,045.002,930.003,010.003,010.001.52%26,785
Mar 9, 20262,860.002,980.002,660.002,965.002,965.003.67%23,653
Mar 6, 20263,000.003,000.002,740.002,860.002,860.004.95%26,975
Mar 5, 20262,600.002,745.002,600.002,725.002,725.006.24%27,450
Mar 4, 20262,855.002,880.002,535.002,565.002,565.00-10.94%54,183
Mar 3, 20263,145.003,190.002,875.002,880.002,880.00-8.43%45,086
Feb 27, 20263,405.003,425.003,095.003,145.003,145.00-6.40%40,122
Feb 26, 20263,270.003,565.003,215.003,360.003,360.002.60%51,197
Feb 25, 20263,295.003,345.003,170.003,275.003,275.00-0.61%45,627
Feb 24, 20263,130.003,300.003,050.003,295.003,295.008.39%55,922
Feb 23, 20263,050.003,085.002,900.003,040.003,040.00-0.33%55,711
Feb 20, 20263,185.003,190.003,000.003,050.003,050.00-4.24%82,219
Feb 19, 20263,325.003,385.003,130.003,185.003,185.00-3.48%77,073
Feb 13, 20263,575.003,585.003,240.003,300.003,300.00-8.84%100,571
Feb 12, 20263,580.003,800.003,560.003,620.003,620.001.54%93,424
Feb 11, 20263,605.003,610.003,515.003,565.003,565.00-1.11%31,469
Feb 10, 20263,560.003,625.003,490.003,605.003,605.001.26%37,593
Feb 9, 20263,585.003,650.003,520.003,560.003,560.00-1.52%25,852
Feb 6, 20263,650.003,650.003,510.003,615.003,615.00-0.82%19,937
Feb 5, 20263,605.003,685.003,510.003,645.003,645.001.53%39,089
Feb 4, 20263,465.003,975.003,320.003,590.003,590.003.46%157,055
Feb 3, 20263,525.003,625.003,250.003,470.003,470.000.29%68,217
Feb 2, 20263,670.003,670.003,450.003,460.003,460.00-6.61%85,930
Jan 30, 20263,805.003,825.003,600.003,705.003,705.00-3.77%94,177
Jan 29, 20263,930.004,000.003,590.003,850.003,850.00-2.04%199,081
Jan 28, 20264,200.004,205.003,915.003,930.003,930.00-6.32%236,417
Jan 27, 20264,265.004,900.003,965.004,195.004,195.00-1,735,047
Jan 26, 20263,525.004,195.003,495.004,195.004,195.0029.88%1,327,058
Jan 23, 20263,185.003,250.003,095.003,230.003,230.002.38%30,010
Jan 22, 20263,185.003,185.003,055.003,155.003,155.00-0.94%22,419
Jan 21, 20263,220.003,340.003,080.003,185.003,185.00-1.09%25,596
Jan 20, 20263,200.003,325.003,080.003,220.003,220.00-17,474
Jan 19, 20263,335.003,385.003,165.003,220.003,220.00-2.57%27,317
Jan 16, 20263,245.003,400.003,230.003,305.003,305.002.80%29,717
Jan 15, 20263,330.003,335.003,215.003,215.003,215.00-2.58%18,222
Jan 14, 20263,420.003,420.003,210.003,300.003,300.00-1.20%26,370
Jan 13, 20263,225.003,965.003,225.003,340.003,340.003.57%241,059
Jan 12, 20263,375.003,480.003,200.003,225.003,225.00-4.44%42,467
Jan 9, 20263,405.003,515.003,365.003,375.003,375.00-10,772
Jan 8, 20263,470.003,480.003,300.003,375.003,375.00-1.89%21,539
Jan 7, 20263,550.003,550.003,350.003,440.003,440.00-1.01%6,543
Jan 6, 20263,545.003,550.003,450.003,475.003,475.00-1.00%13,636
Jan 5, 20263,575.003,640.003,420.003,510.003,510.00-1.82%10,570
Jan 2, 20263,530.003,595.003,490.003,575.003,575.001.27%6,907
Dec 30, 20253,585.003,585.003,495.003,530.003,530.00-0.56%3,292
Dec 29, 20253,545.003,655.003,500.003,550.003,550.000.14%7,377
Dec 26, 20253,530.003,550.003,490.003,545.003,545.001.29%9,662
Dec 24, 20253,540.003,545.003,485.003,500.003,500.00-0.14%9,848
Dec 23, 20253,475.003,570.003,455.003,505.003,505.000.86%6,213
Dec 22, 20253,550.003,600.003,460.003,475.003,475.00-1.97%13,732
Dec 19, 20253,570.003,670.003,390.003,545.003,545.000.14%11,143
Dec 18, 20253,620.003,620.003,530.003,540.003,540.00-2.61%4,811
Dec 17, 20253,610.003,665.003,600.003,635.003,635.000.69%4,094
Dec 16, 20253,635.003,650.003,555.003,610.003,610.00-0.69%5,618
Dec 15, 20253,575.003,635.003,545.003,635.003,635.001.68%9,584
Dec 12, 20253,580.003,585.003,545.003,575.003,575.000.85%4,502
Dec 11, 20253,660.003,660.003,540.003,545.003,545.00-1.39%12,536
Dec 10, 20253,440.003,660.003,425.003,595.003,595.004.51%24,424
Dec 9, 20253,530.003,530.003,400.003,440.003,440.00-1.71%15,605
Dec 8, 20253,625.003,625.003,350.003,500.003,500.00-2.51%22,011
Dec 5, 20253,560.003,660.003,560.003,590.003,590.000.14%6,722
Dec 4, 20253,550.003,660.003,550.003,585.003,585.00-0.42%6,624
Dec 3, 20253,575.003,635.003,565.003,600.003,600.000.42%14,421
Dec 2, 20253,530.004,270.003,525.003,585.003,585.002.43%258,230
Dec 1, 20253,520.003,600.003,485.003,500.003,500.00-0.57%7,971
Nov 28, 20253,575.003,575.003,495.003,520.003,520.00-1.54%9,672
Nov 27, 20253,580.003,595.003,485.003,575.003,575.00-1.11%14,368
Nov 26, 20253,565.003,650.003,555.003,615.003,615.001.40%7,133
Nov 25, 20253,605.003,635.003,500.003,565.003,565.000.42%7,963
Nov 24, 20253,610.003,650.003,500.003,550.003,550.00-1.39%12,879
Nov 21, 20253,730.003,730.003,575.003,600.003,600.00-3.61%13,500
Nov 20, 20253,710.003,890.003,675.003,735.003,735.000.67%6,300
Nov 19, 20253,685.003,790.003,600.003,710.003,710.00-15,618
Nov 18, 20253,830.003,830.003,695.003,710.003,710.00-3.13%9,007
Nov 17, 20253,845.003,910.003,790.003,830.003,830.00-0.52%15,806
Nov 14, 20253,895.003,895.003,820.003,850.003,850.00-1.16%8,344