Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea
· Delayed Price · Currency is KRW 10,140
-840 (-7.65%)
At close: Mar 9, 2026
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10,580.00 | 11,280.00 | 10,410.00 | 10,870.00 | 10,870.00 | 7.20% | 143,714 |
| Mar 9, 2026 | 10,580.00 | 10,600.00 | 9,820.00 | 10,140.00 | 10,140.00 | -7.65% | 152,401 |
| Mar 6, 2026 | 10,500.00 | 11,200.00 | 10,260.00 | 10,980.00 | 10,980.00 | 1.39% | 140,807 |
| Mar 5, 2026 | 9,750.00 | 10,940.00 | 9,750.00 | 10,830.00 | 10,830.00 | 15.21% | 261,586 |
| Mar 4, 2026 | 10,560.00 | 11,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | -19.04% | 426,100 |
| Mar 3, 2026 | 11,760.00 | 12,500.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.92% | 271,927 |
| Feb 27, 2026 | 13,050.00 | 13,050.00 | 12,260.00 | 12,340.00 | 12,340.00 | -5.51% | 274,098 |
| Feb 26, 2026 | 12,660.00 | 13,700.00 | 12,570.00 | 13,060.00 | 13,060.00 | 4.15% | 596,477 |
| Feb 25, 2026 | 12,440.00 | 12,740.00 | 12,100.00 | 12,540.00 | 12,540.00 | 0.80% | 246,266 |
| Feb 24, 2026 | 12,130.00 | 12,560.00 | 11,940.00 | 12,440.00 | 12,440.00 | 2.47% | 182,632 |
| Feb 23, 2026 | 12,420.00 | 12,660.00 | 12,020.00 | 12,140.00 | 12,140.00 | -2.18% | 195,493 |
| Feb 20, 2026 | 12,550.00 | 12,750.00 | 12,270.00 | 12,410.00 | 12,410.00 | -1.04% | 195,285 |
| Feb 19, 2026 | 12,470.00 | 12,680.00 | 11,960.00 | 12,540.00 | 12,540.00 | 0.88% | 242,572 |
| Feb 13, 2026 | 12,540.00 | 12,900.00 | 12,350.00 | 12,430.00 | 12,430.00 | -2.05% | 147,995 |
| Feb 12, 2026 | 13,000.00 | 13,080.00 | 12,500.00 | 12,690.00 | 12,690.00 | -1.70% | 136,374 |
| Feb 11, 2026 | 13,390.00 | 13,390.00 | 12,640.00 | 12,910.00 | 12,910.00 | -2.57% | 184,862 |
| Feb 10, 2026 | 13,500.00 | 13,780.00 | 13,070.00 | 13,250.00 | 13,250.00 | 0.45% | 240,173 |
| Feb 9, 2026 | 12,700.00 | 13,320.00 | 12,590.00 | 13,190.00 | 13,190.00 | 7.67% | 234,046 |
| Feb 6, 2026 | 12,200.00 | 12,540.00 | 11,510.00 | 12,250.00 | 12,250.00 | -6.56% | 423,606 |
| Feb 5, 2026 | 14,090.00 | 14,090.00 | 13,090.00 | 13,110.00 | 13,110.00 | -7.61% | 413,135 |
| Feb 4, 2026 | 14,500.00 | 14,720.00 | 13,900.00 | 14,190.00 | 14,190.00 | -2.14% | 448,342 |
| Feb 3, 2026 | 14,370.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 4.62% | 589,205 |
| Feb 2, 2026 | 14,690.00 | 15,390.00 | 13,630.00 | 13,860.00 | 13,860.00 | -5.65% | 846,538 |
| Jan 30, 2026 | 14,550.00 | 15,310.00 | 14,270.00 | 14,690.00 | 14,690.00 | 2.58% | 1,279,704 |
| Jan 29, 2026 | 14,420.00 | 14,420.00 | 13,570.00 | 14,320.00 | 14,320.00 | -0.62% | 637,850 |
| Jan 28, 2026 | 14,500.00 | 15,280.00 | 14,300.00 | 14,410.00 | 14,410.00 | 0.35% | 793,821 |
| Jan 27, 2026 | 14,700.00 | 14,880.00 | 14,200.00 | 14,360.00 | 14,360.00 | -3.56% | 480,297 |
| Jan 26, 2026 | 13,850.00 | 15,240.00 | 13,420.00 | 14,890.00 | 14,890.00 | 4.86% | 1,196,479 |
| Jan 23, 2026 | 14,450.00 | 16,150.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.73% | 1,712,250 |
| Jan 22, 2026 | 16,970.00 | 17,120.00 | 14,210.00 | 14,450.00 | 14,450.00 | -3.28% | 3,214,778 |
| Jan 21, 2026 | 13,200.00 | 15,690.00 | 13,080.00 | 14,940.00 | 14,940.00 | 9.45% | 3,277,639 |
| Jan 20, 2026 | 15,030.00 | 15,090.00 | 13,200.00 | 13,650.00 | 13,650.00 | -5.73% | 922,881 |
| Jan 19, 2026 | 13,550.00 | 14,600.00 | 13,510.00 | 14,480.00 | 14,480.00 | 7.26% | 1,149,019 |
| Jan 16, 2026 | 14,180.00 | 14,470.00 | 13,400.00 | 13,500.00 | 13,500.00 | -4.53% | 1,228,645 |
| Jan 15, 2026 | 13,350.00 | 14,860.00 | 13,350.00 | 14,140.00 | 14,140.00 | 7.28% | 2,509,302 |
| Jan 14, 2026 | 12,300.00 | 13,400.00 | 12,000.00 | 13,180.00 | 13,180.00 | 9.02% | 1,793,262 |
| Jan 13, 2026 | 11,990.00 | 12,170.00 | 11,750.00 | 12,090.00 | 12,090.00 | 3.07% | 314,033 |
| Jan 12, 2026 | 11,620.00 | 12,780.00 | 11,400.00 | 11,730.00 | 11,730.00 | 1.03% | 903,184 |
| Jan 9, 2026 | 11,700.00 | 11,830.00 | 11,400.00 | 11,610.00 | 11,610.00 | -0.17% | 181,585 |
| Jan 8, 2026 | 12,110.00 | 12,250.00 | 11,630.00 | 11,630.00 | 11,630.00 | -3.96% | 341,812 |
| Jan 7, 2026 | 12,260.00 | 12,410.00 | 12,020.00 | 12,110.00 | 12,110.00 | -1.22% | 349,329 |
| Jan 6, 2026 | 12,500.00 | 13,100.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.57% | 325,858 |
| Jan 5, 2026 | 12,720.00 | 12,760.00 | 12,160.00 | 12,330.00 | 12,330.00 | -3.07% | 289,940 |
| Jan 2, 2026 | 12,580.00 | 12,970.00 | 12,310.00 | 12,720.00 | 12,720.00 | 1.11% | 304,026 |
| Dec 30, 2025 | 13,080.00 | 13,270.00 | 12,500.00 | 12,580.00 | 12,580.00 | -3.82% | 221,617 |
| Dec 29, 2025 | 12,550.00 | 13,340.00 | 12,530.00 | 13,080.00 | 13,080.00 | 4.22% | 360,698 |
| Dec 26, 2025 | 12,990.00 | 13,100.00 | 12,530.00 | 12,550.00 | 12,450.01 | -3.39% | 221,923 |
| Dec 24, 2025 | 12,860.00 | 13,230.00 | 12,610.00 | 12,990.00 | 12,886.50 | 1.09% | 354,148 |
| Dec 23, 2025 | 13,250.00 | 13,450.00 | 12,840.00 | 12,850.00 | 12,747.62 | -3.02% | 318,139 |
| Dec 22, 2025 | 12,640.00 | 13,500.00 | 12,450.00 | 13,250.00 | 13,144.43 | 6.68% | 715,039 |
| Dec 19, 2025 | 12,270.00 | 12,440.00 | 11,850.00 | 12,420.00 | 12,321.05 | 4.28% | 485,098 |
| Dec 18, 2025 | 11,960.00 | 12,720.00 | 11,730.00 | 11,910.00 | 11,815.11 | -3.72% | 707,083 |
| Dec 17, 2025 | 14,750.00 | 14,890.00 | 12,320.00 | 12,370.00 | 12,271.44 | -16.48% | 1,634,421 |
| Dec 16, 2025 | 15,630.00 | 15,630.00 | 14,810.00 | 14,810.00 | 14,692.00 | -5.79% | 432,002 |
| Dec 15, 2025 | 15,580.00 | 16,240.00 | 15,200.00 | 15,720.00 | 15,594.75 | -0.19% | 657,741 |
| Dec 12, 2025 | 15,000.00 | 16,490.00 | 14,880.00 | 15,750.00 | 15,624.51 | 4.93% | 1,332,702 |
| Dec 11, 2025 | 15,250.00 | 15,570.00 | 14,940.00 | 15,010.00 | 14,890.41 | -1.25% | 460,348 |
| Dec 10, 2025 | 15,260.00 | 15,550.00 | 15,120.00 | 15,200.00 | 15,078.90 | -0.65% | 355,273 |
| Dec 9, 2025 | 15,650.00 | 15,700.00 | 15,160.00 | 15,300.00 | 15,178.10 | -3.65% | 502,254 |
| Dec 8, 2025 | 15,850.00 | 16,720.00 | 15,410.00 | 15,880.00 | 15,753.48 | 1.08% | 1,120,770 |
| Dec 5, 2025 | 16,450.00 | 16,470.00 | 15,700.00 | 15,710.00 | 15,584.83 | -3.62% | 848,955 |
| Dec 4, 2025 | 15,660.00 | 17,280.00 | 15,510.00 | 16,300.00 | 16,170.13 | 6.54% | 4,587,357 |
| Dec 3, 2025 | 15,650.00 | 15,890.00 | 15,240.00 | 15,300.00 | 15,178.10 | -1.99% | 562,838 |
| Dec 2, 2025 | 15,460.00 | 15,690.00 | 15,110.00 | 15,610.00 | 15,485.63 | 2.09% | 453,482 |
| Dec 1, 2025 | 15,600.00 | 16,560.00 | 15,220.00 | 15,290.00 | 15,168.18 | -5.21% | 1,242,780 |
| Nov 28, 2025 | 15,800.00 | 16,340.00 | 15,560.00 | 16,130.00 | 16,001.49 | 4.00% | 1,701,089 |
| Nov 27, 2025 | 14,870.00 | 16,240.00 | 14,490.00 | 15,510.00 | 15,386.43 | 6.60% | 1,999,214 |
| Nov 26, 2025 | 14,030.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,434.08 | 3.78% | 495,621 |
| Nov 25, 2025 | 14,770.00 | 14,920.00 | 14,000.00 | 14,020.00 | 13,908.30 | -2.03% | 641,585 |
| Nov 24, 2025 | 14,350.00 | 15,690.00 | 14,040.00 | 14,310.00 | 14,195.99 | 2.88% | 1,914,080 |
| Nov 21, 2025 | 14,040.00 | 14,530.00 | 13,900.00 | 13,910.00 | 13,799.17 | -6.08% | 539,646 |
| Nov 20, 2025 | 15,120.00 | 15,700.00 | 14,770.00 | 14,810.00 | 14,692.00 | -0.47% | 838,885 |
| Nov 19, 2025 | 15,410.00 | 16,070.00 | 14,430.00 | 14,880.00 | 14,761.45 | -0.07% | 1,332,959 |
| Nov 18, 2025 | 15,580.00 | 15,860.00 | 14,800.00 | 14,890.00 | 14,771.37 | -6.06% | 794,572 |
| Nov 17, 2025 | 17,300.00 | 17,580.00 | 15,850.00 | 15,850.00 | 15,723.72 | -7.47% | 1,242,135 |
| Nov 14, 2025 | 16,940.00 | 18,860.00 | 16,620.00 | 17,130.00 | 16,993.52 | -2.73% | 5,420,231 |
| Nov 13, 2025 | 14,880.00 | 18,730.00 | 14,520.00 | 17,610.00 | 17,469.70 | 18.43% | 12,869,370 |
| Nov 12, 2025 | 14,370.00 | 15,220.00 | 14,370.00 | 14,870.00 | 14,751.53 | 3.48% | 972,730 |
| Nov 11, 2025 | 15,180.00 | 15,390.00 | 13,590.00 | 14,370.00 | 14,255.51 | -4.01% | 1,171,461 |
| Nov 10, 2025 | 15,080.00 | 15,230.00 | 14,500.00 | 14,970.00 | 14,850.73 | -0.73% | 561,020 |
| Nov 7, 2025 | 14,600.00 | 15,950.00 | 14,560.00 | 15,080.00 | 14,959.85 | -4.68% | 755,904 |
| Nov 6, 2025 | 17,440.00 | 17,770.00 | 15,800.00 | 15,820.00 | 15,693.96 | -7.92% | 953,577 |
| Nov 5, 2025 | 16,740.00 | 17,970.00 | 15,690.00 | 17,180.00 | 17,043.12 | -1.66% | 1,667,371 |
| Nov 4, 2025 | 18,220.00 | 18,220.00 | 17,250.00 | 17,470.00 | 17,330.81 | -4.69% | 1,433,110 |
| Nov 3, 2025 | 18,640.00 | 19,940.00 | 18,200.00 | 18,330.00 | 18,183.96 | - | 6,442,230 |
| Oct 31, 2025 | 16,460.00 | 19,200.00 | 16,410.00 | 18,330.00 | 18,183.96 | 15.65% | 11,515,240 |
| Oct 30, 2025 | 16,600.00 | 16,600.00 | 15,520.00 | 15,850.00 | 15,723.72 | -4.52% | 924,979 |
| Oct 29, 2025 | 16,220.00 | 17,550.00 | 16,150.00 | 16,600.00 | 16,467.74 | 1.72% | 2,003,673 |
| Oct 28, 2025 | 17,440.00 | 17,660.00 | 16,110.00 | 16,320.00 | 16,189.97 | -5.61% | 1,545,936 |
| Oct 27, 2025 | 17,980.00 | 18,280.00 | 17,120.00 | 17,290.00 | 17,152.24 | -3.78% | 1,365,131 |
| Oct 24, 2025 | 18,130.00 | 19,780.00 | 17,760.00 | 17,970.00 | 17,826.83 | -0.88% | 5,254,070 |
| Oct 23, 2025 | 17,700.00 | 18,410.00 | 17,610.00 | 18,130.00 | 17,985.55 | 1.06% | 1,842,621 |
| Oct 22, 2025 | 17,070.00 | 19,930.00 | 16,360.00 | 17,940.00 | 17,797.07 | 7.17% | 10,915,820 |
| Oct 21, 2025 | 17,880.00 | 17,880.00 | 16,710.00 | 16,740.00 | 16,606.63 | -4.78% | 2,393,120 |
| Oct 20, 2025 | 15,140.00 | 18,300.00 | 15,140.00 | 17,580.00 | 17,439.93 | 18.15% | 13,316,130 |
| Oct 17, 2025 | 15,650.00 | 16,490.00 | 14,710.00 | 14,880.00 | 14,761.45 | -6.18% | 2,419,061 |
| Oct 16, 2025 | 15,750.00 | 17,090.00 | 15,050.00 | 15,860.00 | 15,733.64 | 3.93% | 5,637,640 |
| Oct 15, 2025 | 14,160.00 | 16,000.00 | 13,870.00 | 15,260.00 | 15,138.42 | 10.74% | 7,889,018 |
| Oct 14, 2025 | 13,290.00 | 15,030.00 | 13,100.00 | 13,780.00 | 13,670.21 | 9.63% | 7,399,210 |
| Oct 13, 2025 | 12,710.00 | 13,170.00 | 12,410.00 | 12,570.00 | 12,469.85 | -5.06% | 1,077,387 |