INZI Controls Co.,Ltd. (KRX:023800)
South Korea
· Delayed Price · Currency is KRW 6,390.00
+100.00 (1.59%)
At close: Dec 5, 2025
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,300.00 | 6,390.00 | 6,270.00 | 6,390.00 | 6,390.00 | 1.59% | 70,155 |
| Dec 4, 2025 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.80% | 56,975 |
| Dec 3, 2025 | 6,220.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 40,814 |
| Dec 2, 2025 | 6,200.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.48% | 64,630 |
| Dec 1, 2025 | 6,150.00 | 6,250.00 | 6,140.00 | 6,190.00 | 6,190.00 | 0.65% | 31,682 |
| Nov 28, 2025 | 6,100.00 | 6,190.00 | 6,040.00 | 6,150.00 | 6,150.00 | 1.32% | 55,035 |
| Nov 27, 2025 | 6,000.00 | 6,160.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.17% | 38,468 |
| Nov 26, 2025 | 5,880.00 | 6,010.00 | 5,870.00 | 6,000.00 | 6,000.00 | 2.39% | 21,126 |
| Nov 25, 2025 | 5,960.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 17,547 |
| Nov 24, 2025 | 5,890.00 | 6,200.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.34% | 21,973 |
| Nov 21, 2025 | 5,900.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,920.00 | -1.17% | 43,890 |
| Nov 20, 2025 | 5,860.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.39% | 17,290 |
| Nov 19, 2025 | 5,870.00 | 5,970.00 | 5,690.00 | 5,850.00 | 5,850.00 | 0.69% | 46,700 |
| Nov 18, 2025 | 6,140.00 | 6,140.00 | 5,810.00 | 5,810.00 | 5,810.00 | -4.75% | 57,600 |
| Nov 17, 2025 | 6,140.00 | 6,190.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.99% | 22,131 |
| Nov 14, 2025 | 6,120.00 | 6,190.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.89% | 45,235 |
| Nov 13, 2025 | 6,250.00 | 6,250.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.48% | 21,748 |
| Nov 12, 2025 | 6,110.00 | 6,290.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.46% | 82,986 |
| Nov 11, 2025 | 6,150.00 | 6,300.00 | 6,030.00 | 6,100.00 | 6,100.00 | - | 58,663 |
| Nov 10, 2025 | 6,010.00 | 6,130.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.52% | 47,380 |
| Nov 7, 2025 | 6,110.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,950.00 | -3.25% | 63,559 |
| Nov 6, 2025 | 6,050.00 | 6,160.00 | 5,910.00 | 6,150.00 | 6,150.00 | 1.65% | 51,962 |
| Nov 5, 2025 | 5,990.00 | 6,050.00 | 5,830.00 | 6,050.00 | 6,050.00 | 0.67% | 66,993 |
| Nov 4, 2025 | 6,070.00 | 6,160.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.66% | 99,327 |
| Nov 3, 2025 | 6,030.00 | 6,110.00 | 6,000.00 | 6,050.00 | 6,050.00 | - | 69,029 |
| Oct 31, 2025 | 5,950.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 39,991 |
| Oct 30, 2025 | 6,180.00 | 6,260.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.96% | 77,538 |
| Oct 29, 2025 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.77% | 37,790 |
| Oct 28, 2025 | 6,220.00 | 6,230.00 | 6,110.00 | 6,230.00 | 6,230.00 | 0.16% | 58,718 |
| Oct 27, 2025 | 6,020.00 | 6,220.00 | 6,010.00 | 6,220.00 | 6,220.00 | 2.98% | 119,150 |
| Oct 24, 2025 | 6,010.00 | 6,060.00 | 5,920.00 | 6,040.00 | 6,040.00 | 0.50% | 36,300 |
| Oct 23, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.15% | 31,245 |
| Oct 22, 2025 | 5,990.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.67% | 40,825 |
| Oct 21, 2025 | 5,970.00 | 6,190.00 | 5,970.00 | 5,980.00 | 5,980.00 | - | 149,416 |
| Oct 20, 2025 | 5,820.00 | 6,100.00 | 5,770.00 | 5,980.00 | 5,980.00 | 2.75% | 149,411 |
| Oct 17, 2025 | 5,800.00 | 5,910.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.34% | 50,454 |
| Oct 16, 2025 | 5,740.00 | 5,900.00 | 5,710.00 | 5,800.00 | 5,800.00 | 1.93% | 49,819 |
| Oct 15, 2025 | 5,600.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.61% | 42,775 |
| Oct 14, 2025 | 5,610.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 23,298 |
| Oct 13, 2025 | 5,740.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.75% | 19,833 |
| Oct 10, 2025 | 5,750.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.35% | 40,774 |
| Oct 2, 2025 | 5,800.00 | 5,840.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.86% | 28,927 |
| Oct 1, 2025 | 5,660.00 | 5,800.00 | 5,660.00 | 5,800.00 | 5,800.00 | 2.29% | 16,113 |
| Sep 30, 2025 | 5,850.00 | 5,850.00 | 5,670.00 | 5,670.00 | 5,670.00 | -3.08% | 30,143 |
| Sep 29, 2025 | 5,810.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.69% | 11,790 |
| Sep 26, 2025 | 5,990.00 | 5,990.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.36% | 26,379 |
| Sep 25, 2025 | 6,000.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | -0.84% | 34,358 |
| Sep 24, 2025 | 5,950.00 | 5,950.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.17% | 37,039 |
| Sep 23, 2025 | 5,910.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,930.00 | -0.50% | 20,965 |
| Sep 22, 2025 | 6,000.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.32% | 32,689 |
| Sep 19, 2025 | 5,980.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 0.67% | 26,829 |
| Sep 18, 2025 | 5,830.00 | 6,090.00 | 5,820.00 | 6,000.00 | 6,000.00 | 2.92% | 42,456 |
| Sep 17, 2025 | 5,770.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.04% | 21,184 |
| Sep 16, 2025 | 5,760.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | -1.03% | 25,697 |
| Sep 15, 2025 | 5,820.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.85% | 45,020 |
| Sep 12, 2025 | 5,890.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 31,243 |
| Sep 11, 2025 | 5,890.00 | 5,930.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.17% | 17,177 |
| Sep 10, 2025 | 5,930.00 | 5,970.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.84% | 31,804 |
| Sep 9, 2025 | 5,940.00 | 6,050.00 | 5,810.00 | 5,930.00 | 5,930.00 | -0.17% | 63,402 |
| Sep 8, 2025 | 6,190.00 | 6,190.00 | 5,800.00 | 5,940.00 | 5,940.00 | 4.95% | 222,506 |
| Sep 5, 2025 | 5,590.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.80% | 25,025 |
| Sep 4, 2025 | 5,560.00 | 5,590.00 | 5,540.00 | 5,560.00 | 5,560.00 | 0.36% | 11,418 |
| Sep 3, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.73% | 12,438 |
| Sep 2, 2025 | 5,440.00 | 5,500.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.10% | 18,495 |
| Sep 1, 2025 | 5,580.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | -2.68% | 44,466 |
| Aug 29, 2025 | 5,640.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.71% | 7,345 |
| Aug 28, 2025 | 5,580.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1.26% | 16,506 |
| Aug 27, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,560.00 | 5,560.00 | -1.59% | 60,277 |
| Aug 26, 2025 | 5,750.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 25,523 |
| Aug 25, 2025 | 5,670.00 | 5,750.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.18% | 36,553 |
| Aug 22, 2025 | 5,670.00 | 5,740.00 | 5,640.00 | 5,660.00 | 5,660.00 | - | 12,877 |
| Aug 21, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.18% | 19,093 |
| Aug 20, 2025 | 5,590.00 | 5,700.00 | 5,510.00 | 5,650.00 | 5,650.00 | 0.36% | 43,271 |
| Aug 19, 2025 | 5,730.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.05% | 44,951 |
| Aug 18, 2025 | 5,910.00 | 5,920.00 | 5,660.00 | 5,690.00 | 5,690.00 | -4.05% | 92,103 |
| Aug 14, 2025 | 5,800.00 | 6,060.00 | 5,790.00 | 5,930.00 | 5,930.00 | 2.24% | 750,293 |
| Aug 13, 2025 | 5,760.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | 0.69% | 36,050 |
| Aug 12, 2025 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,760.00 | -0.35% | 30,016 |
| Aug 11, 2025 | 5,760.00 | 5,790.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.17% | 26,439 |
| Aug 8, 2025 | 5,760.00 | 5,910.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.52% | 41,196 |
| Aug 7, 2025 | 5,840.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.37% | 38,518 |
| Aug 6, 2025 | 5,850.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.17% | 20,303 |
| Aug 5, 2025 | 5,790.00 | 5,870.00 | 5,740.00 | 5,830.00 | 5,830.00 | 0.69% | 27,188 |
| Aug 4, 2025 | 5,730.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.05% | 34,474 |
| Aug 1, 2025 | 5,920.00 | 5,970.00 | 5,530.00 | 5,730.00 | 5,730.00 | -4.18% | 56,434 |
| Jul 31, 2025 | 5,980.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,980.00 | - | 46,755 |
| Jul 30, 2025 | 5,910.00 | 5,990.00 | 5,870.00 | 5,980.00 | 5,980.00 | 1.36% | 28,280 |
| Jul 29, 2025 | 5,910.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 26,870 |
| Jul 28, 2025 | 6,040.00 | 6,100.00 | 5,830.00 | 5,900.00 | 5,900.00 | -2.32% | 92,667 |
| Jul 25, 2025 | 6,010.00 | 6,070.00 | 6,000.00 | 6,040.00 | 6,040.00 | 0.50% | 14,727 |
| Jul 24, 2025 | 6,180.00 | 6,200.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.75% | 58,221 |
| Jul 23, 2025 | 6,090.00 | 6,180.00 | 6,030.00 | 6,180.00 | 6,180.00 | 1.48% | 52,908 |
| Jul 22, 2025 | 6,130.00 | 6,160.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 42,175 |
| Jul 21, 2025 | 6,100.00 | 6,150.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.16% | 24,175 |
| Jul 18, 2025 | 6,150.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.49% | 17,900 |
| Jul 17, 2025 | 6,130.00 | 6,170.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.16% | 40,194 |
| Jul 16, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | - | 21,425 |
| Jul 15, 2025 | 6,140.00 | 6,140.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.65% | 26,029 |
| Jul 14, 2025 | 6,180.00 | 6,180.00 | 6,100.00 | 6,160.00 | 6,160.00 | -0.16% | 32,149 |
| Jul 11, 2025 | 6,100.00 | 6,220.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.65% | 41,519 |