Zenix Robotics Co.,Ltd (KOSDAQ:381620)
South Korea
· Delayed Price · Currency is KRW 15,710
-590 (-3.62%)
At close: Dec 5, 2025
Zenix Robotics Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,450.00 | 16,470.00 | 15,700.00 | 15,710.00 | 15,710.00 | -3.62% | 848,955 |
| Dec 4, 2025 | 15,660.00 | 17,280.00 | 15,510.00 | 16,300.00 | 16,300.00 | 6.54% | 4,563,463 |
| Dec 3, 2025 | 15,650.00 | 15,890.00 | 15,240.00 | 15,300.00 | 15,300.00 | -1.99% | 555,828 |
| Dec 2, 2025 | 15,460.00 | 15,690.00 | 15,110.00 | 15,610.00 | 15,610.00 | 2.09% | 443,624 |
| Dec 1, 2025 | 15,600.00 | 16,560.00 | 15,220.00 | 15,290.00 | 15,290.00 | -5.21% | 1,242,780 |
| Nov 28, 2025 | 15,800.00 | 16,340.00 | 15,560.00 | 16,130.00 | 16,130.00 | 4.00% | 1,701,089 |
| Nov 27, 2025 | 14,870.00 | 16,240.00 | 14,490.00 | 15,510.00 | 15,510.00 | 6.60% | 1,999,214 |
| Nov 26, 2025 | 14,030.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,550.00 | 3.78% | 495,621 |
| Nov 25, 2025 | 14,770.00 | 14,920.00 | 14,000.00 | 14,020.00 | 14,020.00 | -2.03% | 641,585 |
| Nov 24, 2025 | 14,350.00 | 15,690.00 | 14,040.00 | 14,310.00 | 14,310.00 | 2.88% | 1,914,080 |
| Nov 21, 2025 | 14,040.00 | 14,530.00 | 13,900.00 | 13,910.00 | 13,910.00 | -6.08% | 539,646 |
| Nov 20, 2025 | 15,120.00 | 15,700.00 | 14,770.00 | 14,810.00 | 14,810.00 | -0.47% | 838,885 |
| Nov 19, 2025 | 15,410.00 | 16,070.00 | 14,430.00 | 14,880.00 | 14,880.00 | -0.07% | 1,332,959 |
| Nov 18, 2025 | 15,580.00 | 15,860.00 | 14,800.00 | 14,890.00 | 14,890.00 | -6.06% | 794,572 |
| Nov 17, 2025 | 17,300.00 | 17,580.00 | 15,850.00 | 15,850.00 | 15,850.00 | -7.47% | 1,242,135 |
| Nov 14, 2025 | 16,940.00 | 18,860.00 | 16,620.00 | 17,130.00 | 17,130.00 | -2.73% | 5,420,231 |
| Nov 13, 2025 | 14,880.00 | 18,730.00 | 14,520.00 | 17,610.00 | 17,610.00 | 18.43% | 12,869,370 |
| Nov 12, 2025 | 14,370.00 | 15,220.00 | 14,370.00 | 14,870.00 | 14,870.00 | 3.48% | 972,730 |
| Nov 11, 2025 | 15,180.00 | 15,390.00 | 13,590.00 | 14,370.00 | 14,370.00 | -4.01% | 1,171,461 |
| Nov 10, 2025 | 15,080.00 | 15,230.00 | 14,500.00 | 14,970.00 | 14,970.00 | -0.73% | 561,020 |
| Nov 7, 2025 | 14,600.00 | 15,950.00 | 14,560.00 | 15,080.00 | 15,080.00 | -4.68% | 755,904 |
| Nov 6, 2025 | 17,440.00 | 17,770.00 | 15,800.00 | 15,820.00 | 15,820.00 | -7.92% | 953,577 |
| Nov 5, 2025 | 16,740.00 | 17,970.00 | 15,690.00 | 17,180.00 | 17,180.00 | -1.66% | 1,667,371 |
| Nov 4, 2025 | 18,220.00 | 18,220.00 | 17,250.00 | 17,470.00 | 17,470.00 | -4.69% | 1,433,110 |
| Nov 3, 2025 | 18,640.00 | 19,940.00 | 18,200.00 | 18,330.00 | 18,330.00 | - | 6,442,230 |
| Oct 31, 2025 | 16,460.00 | 19,200.00 | 16,410.00 | 18,330.00 | 18,330.00 | 15.65% | 11,515,240 |
| Oct 30, 2025 | 16,600.00 | 16,600.00 | 15,520.00 | 15,850.00 | 15,850.00 | -4.52% | 924,979 |
| Oct 29, 2025 | 16,220.00 | 17,550.00 | 16,150.00 | 16,600.00 | 16,600.00 | 1.72% | 2,003,673 |
| Oct 28, 2025 | 17,440.00 | 17,660.00 | 16,110.00 | 16,320.00 | 16,320.00 | -5.61% | 1,545,936 |
| Oct 27, 2025 | 17,980.00 | 18,280.00 | 17,120.00 | 17,290.00 | 17,290.00 | -3.78% | 1,365,131 |
| Oct 24, 2025 | 18,130.00 | 19,780.00 | 17,760.00 | 17,970.00 | 17,970.00 | -0.88% | 5,254,070 |
| Oct 23, 2025 | 17,700.00 | 18,410.00 | 17,610.00 | 18,130.00 | 18,130.00 | 1.06% | 1,842,621 |
| Oct 22, 2025 | 17,070.00 | 19,930.00 | 16,360.00 | 17,940.00 | 17,940.00 | 7.17% | 10,915,820 |
| Oct 21, 2025 | 17,880.00 | 17,880.00 | 16,710.00 | 16,740.00 | 16,740.00 | -4.78% | 2,393,120 |
| Oct 20, 2025 | 15,140.00 | 18,300.00 | 15,140.00 | 17,580.00 | 17,580.00 | 18.15% | 13,316,130 |
| Oct 17, 2025 | 15,650.00 | 16,490.00 | 14,710.00 | 14,880.00 | 14,880.00 | -6.18% | 2,419,061 |
| Oct 16, 2025 | 15,750.00 | 17,090.00 | 15,050.00 | 15,860.00 | 15,860.00 | 3.93% | 5,637,640 |
| Oct 15, 2025 | 14,160.00 | 16,000.00 | 13,870.00 | 15,260.00 | 15,260.00 | 10.74% | 7,889,018 |
| Oct 14, 2025 | 13,290.00 | 15,030.00 | 13,100.00 | 13,780.00 | 13,780.00 | 9.63% | 7,399,210 |
| Oct 13, 2025 | 12,710.00 | 13,170.00 | 12,410.00 | 12,570.00 | 12,570.00 | -5.06% | 1,077,387 |
| Oct 10, 2025 | 12,580.00 | 13,590.00 | 11,530.00 | 13,240.00 | 13,240.00 | 3.28% | 2,678,809 |
| Oct 2, 2025 | 12,900.00 | 12,960.00 | 12,500.00 | 12,820.00 | 12,820.00 | 1.75% | 624,425 |
| Oct 1, 2025 | 12,600.00 | 13,080.00 | 12,240.00 | 12,600.00 | 12,600.00 | 1.04% | 786,515 |
| Sep 30, 2025 | 12,590.00 | 12,610.00 | 12,070.00 | 12,470.00 | 12,470.00 | -0.16% | 479,972 |
| Sep 29, 2025 | 11,830.00 | 12,710.00 | 11,830.00 | 12,490.00 | 12,490.00 | 7.77% | 756,080 |
| Sep 26, 2025 | 12,750.00 | 12,850.00 | 11,330.00 | 11,590.00 | 11,590.00 | -8.02% | 815,946 |
| Sep 25, 2025 | 12,480.00 | 13,100.00 | 12,110.00 | 12,600.00 | 12,600.00 | 2.11% | 1,119,253 |
| Sep 24, 2025 | 12,240.00 | 12,820.00 | 12,090.00 | 12,340.00 | 12,340.00 | 0.57% | 882,612 |
| Sep 23, 2025 | 12,500.00 | 12,600.00 | 12,120.00 | 12,270.00 | 12,270.00 | -2.85% | 815,523 |
| Sep 22, 2025 | 13,320.00 | 13,680.00 | 12,560.00 | 12,630.00 | 12,630.00 | -5.18% | 1,265,175 |
| Sep 19, 2025 | 13,620.00 | 14,340.00 | 13,000.00 | 13,320.00 | 13,320.00 | -7.82% | 2,358,936 |
| Sep 18, 2025 | 14,750.00 | 14,920.00 | 13,950.00 | 14,450.00 | 14,450.00 | 2.92% | 1,077,463 |
| Sep 17, 2025 | 13,690.00 | 15,370.00 | 13,240.00 | 14,040.00 | 14,040.00 | 5.80% | 4,686,905 |
| Sep 16, 2025 | 14,520.00 | 14,530.00 | 13,030.00 | 13,270.00 | 13,270.00 | -7.14% | 1,472,052 |
| Sep 15, 2025 | 13,430.00 | 15,430.00 | 12,950.00 | 14,290.00 | 14,290.00 | 17.52% | 8,410,272 |
| Sep 12, 2025 | 11,250.00 | 12,890.00 | 11,050.00 | 12,160.00 | 12,160.00 | 19.80% | 6,431,615 |
| Sep 11, 2025 | 10,170.00 | 10,240.00 | 9,680.00 | 10,150.00 | 10,150.00 | -1.07% | 855,747 |
| Sep 10, 2025 | 10,540.00 | 10,600.00 | 10,020.00 | 10,260.00 | 10,260.00 | 0.10% | 788,756 |
| Sep 9, 2025 | 10,250.00 | 10,260.00 | 9,920.00 | 10,250.00 | 10,250.00 | 1.18% | 819,530 |
| Sep 8, 2025 | 10,280.00 | 10,520.00 | 9,980.00 | 10,130.00 | 10,130.00 | 3.79% | 1,728,717 |
| Sep 5, 2025 | 9,410.00 | 10,160.00 | 9,300.00 | 9,760.00 | 9,760.00 | 6.32% | 3,539,176 |
| Sep 4, 2025 | 9,270.00 | 9,350.00 | 9,090.00 | 9,180.00 | 9,180.00 | -2.24% | 690,446 |
| Sep 3, 2025 | 9,820.00 | 10,190.00 | 9,140.00 | 9,390.00 | 9,390.00 | 1.84% | 2,082,078 |
| Sep 2, 2025 | 9,170.00 | 9,770.00 | 8,950.00 | 9,220.00 | 9,220.00 | 11.49% | 5,337,134 |
| Sep 1, 2025 | 6,960.00 | 8,480.00 | 6,850.00 | 8,270.00 | 8,270.00 | 19.51% | 6,083,253 |
| Aug 29, 2025 | 6,910.00 | 7,090.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.00% | 141,479 |
| Aug 28, 2025 | 7,250.00 | 7,540.00 | 6,880.00 | 6,990.00 | 6,990.00 | -0.85% | 1,071,223 |
| Aug 27, 2025 | 7,110.00 | 7,140.00 | 6,780.00 | 7,050.00 | 7,050.00 | -1.54% | 178,833 |
| Aug 26, 2025 | 7,050.00 | 7,620.00 | 7,010.00 | 7,160.00 | 7,160.00 | 0.85% | 1,435,245 |
| Aug 25, 2025 | 7,100.00 | 7,380.00 | 7,050.00 | 7,100.00 | 7,100.00 | 3.35% | 101,575 |
| Aug 22, 2025 | 6,780.00 | 7,110.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.88% | 35,795 |
| Aug 21, 2025 | 6,570.00 | 7,500.00 | 6,570.00 | 6,810.00 | 6,810.00 | 4.13% | 380,514 |
| Aug 20, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,540.00 | 6,540.00 | -4.66% | 124,535 |
| Aug 19, 2025 | 6,930.00 | 7,070.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.72% | 35,468 |
| Aug 18, 2025 | 7,200.00 | 7,200.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.97% | 38,736 |
| Aug 14, 2025 | 7,300.00 | 7,300.00 | 7,090.00 | 7,120.00 | 7,120.00 | -1.66% | 36,287 |
| Aug 13, 2025 | 7,250.00 | 7,330.00 | 7,140.00 | 7,240.00 | 7,240.00 | - | 31,580 |
| Aug 12, 2025 | 7,250.00 | 7,390.00 | 7,200.00 | 7,240.00 | 7,240.00 | -0.82% | 13,959 |
| Aug 11, 2025 | 7,540.00 | 7,540.00 | 7,270.00 | 7,300.00 | 7,300.00 | -1.08% | 26,851 |
| Aug 8, 2025 | 7,460.00 | 7,530.00 | 7,340.00 | 7,380.00 | 7,380.00 | - | 31,358 |
| Aug 7, 2025 | 7,450.00 | 7,450.00 | 7,310.00 | 7,380.00 | 7,380.00 | - | 23,845 |
| Aug 6, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.94% | 22,509 |
| Aug 5, 2025 | 7,460.00 | 7,700.00 | 7,410.00 | 7,450.00 | 7,450.00 | - | 36,701 |
| Aug 4, 2025 | 7,060.00 | 7,490.00 | 7,010.00 | 7,450.00 | 7,450.00 | 6.28% | 51,241 |
| Aug 1, 2025 | 7,350.00 | 7,360.00 | 7,000.00 | 7,010.00 | 7,010.00 | -5.27% | 70,824 |
| Jul 31, 2025 | 7,100.00 | 8,080.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.92% | 293,448 |
| Jul 30, 2025 | 7,290.00 | 7,450.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.24% | 32,505 |
| Jul 29, 2025 | 7,380.00 | 7,410.00 | 7,240.00 | 7,280.00 | 7,280.00 | -0.68% | 19,685 |
| Jul 28, 2025 | 7,320.00 | 7,420.00 | 6,840.00 | 7,330.00 | 7,330.00 | -0.41% | 29,741 |
| Jul 25, 2025 | 7,330.00 | 7,490.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 13,596 |
| Jul 24, 2025 | 7,470.00 | 7,620.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.34% | 18,570 |
| Jul 23, 2025 | 7,540.00 | 7,690.00 | 7,320.00 | 7,470.00 | 7,470.00 | -0.93% | 41,824 |
| Jul 22, 2025 | 7,600.00 | 7,720.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.69% | 27,641 |
| Jul 21, 2025 | 7,650.00 | 7,750.00 | 7,600.00 | 7,670.00 | 7,670.00 | 0.26% | 21,753 |
| Jul 18, 2025 | 7,520.00 | 7,750.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.00% | 50,601 |
| Jul 17, 2025 | 7,640.00 | 7,790.00 | 7,370.00 | 7,500.00 | 7,500.00 | -0.92% | 41,335 |
| Jul 16, 2025 | 7,610.00 | 7,820.00 | 7,530.00 | 7,570.00 | 7,570.00 | 0.80% | 74,429 |
| Jul 15, 2025 | 7,420.00 | 7,620.00 | 7,320.00 | 7,510.00 | 7,510.00 | 1.21% | 37,162 |
| Jul 14, 2025 | 7,430.00 | 7,460.00 | 7,260.00 | 7,420.00 | 7,420.00 | 1.23% | 28,803 |
| Jul 11, 2025 | 7,110.00 | 7,510.00 | 7,110.00 | 7,330.00 | 7,330.00 | 2.95% | 45,907 |