Skip to main content
INZI Controls Co.,Ltd. (KRX:023800)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,230.00
-380.00 (-5.75%)
At close: Mar 9, 2026

INZI Controls Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,500.006,500.006,070.006,230.006,230.00-5.75%121,245
Mar 6, 20266,600.006,710.006,300.006,610.006,610.000.15%83,674
Mar 5, 20266,520.006,750.006,510.006,600.006,600.006.11%159,439
Mar 4, 20266,800.006,940.006,120.006,220.006,220.00-10.89%241,806
Mar 3, 20267,100.007,260.006,980.006,980.006,980.00-4.25%155,038
Feb 27, 20267,230.007,380.007,100.007,290.007,290.00-0.68%109,588
Feb 26, 20267,590.007,590.007,330.007,340.007,340.00-3.29%113,560
Feb 25, 20267,440.007,780.007,410.007,590.007,590.002.02%241,737
Feb 24, 20267,520.007,520.007,290.007,440.007,440.000.81%86,771
Feb 23, 20267,530.007,530.007,320.007,380.007,380.00-0.67%93,949
Feb 20, 20267,540.007,600.007,390.007,430.007,430.00-1.46%91,097
Feb 19, 20267,380.007,570.007,360.007,540.007,540.002.17%110,793
Feb 13, 20267,480.007,510.007,360.007,380.007,380.00-1.34%85,808
Feb 12, 20267,540.007,600.007,410.007,480.007,480.00-0.27%131,204
Feb 11, 20267,480.007,550.007,210.007,500.007,500.000.27%87,080
Feb 10, 20267,370.007,540.007,310.007,480.007,480.001.49%88,097
Feb 9, 20267,190.007,470.007,190.007,370.007,370.002.79%129,665
Feb 6, 20267,230.007,230.006,900.007,170.007,170.00-0.97%138,930
Feb 5, 20267,160.007,280.007,120.007,240.007,240.00-113,781
Feb 4, 20267,250.007,490.007,160.007,240.007,240.00-0.28%102,318
Feb 3, 20267,290.007,290.007,050.007,260.007,260.002.83%106,325
Feb 2, 20267,120.007,280.006,980.007,060.007,060.00-0.98%213,346
Jan 30, 20267,150.007,230.007,060.007,130.007,130.00-0.14%136,439
Jan 29, 20267,140.007,210.007,010.007,140.007,140.00-185,189
Jan 28, 20267,120.007,250.007,100.007,140.007,140.000.42%119,253
Jan 27, 20267,120.007,160.007,030.007,110.007,110.00-1.25%85,018
Jan 26, 20267,210.007,290.007,030.007,200.007,200.00-0.14%153,820
Jan 23, 20267,410.007,420.007,100.007,210.007,210.00-2.44%154,522
Jan 22, 20267,500.007,620.007,280.007,390.007,390.00-0.40%181,179
Jan 21, 20267,240.007,420.007,000.007,420.007,420.001.23%193,000
Jan 20, 20267,200.007,610.006,930.007,330.007,330.001.52%353,690
Jan 19, 20267,230.007,380.007,110.007,220.007,220.00-240,524
Jan 16, 20267,370.007,790.007,190.007,220.007,220.00-0.41%594,602
Jan 15, 20267,000.007,770.006,810.007,250.007,250.003.57%630,799
Jan 14, 20267,200.007,350.006,950.007,000.007,000.00-0.71%362,506
Jan 13, 20266,860.007,550.006,860.007,050.007,050.003.37%1,527,374
Jan 12, 20266,600.006,870.006,570.006,820.006,820.003.49%289,141
Jan 9, 20266,280.006,590.006,210.006,590.006,590.005.95%120,930
Jan 8, 20266,370.006,370.006,200.006,220.006,220.00-2.35%78,825
Jan 7, 20266,360.006,460.006,260.006,370.006,370.000.16%92,598
Jan 6, 20266,400.006,590.006,290.006,360.006,360.00-99,016
Jan 5, 20266,560.006,570.006,300.006,360.006,360.00-2.60%85,374
Jan 2, 20266,470.006,600.006,400.006,530.006,530.001.87%97,176
Dec 30, 20256,360.006,500.006,340.006,410.006,410.00-69,015
Dec 29, 20256,580.006,580.006,400.006,410.006,410.00-2.58%58,863
Dec 26, 20256,410.006,600.006,360.006,580.006,580.002.49%147,976
Dec 24, 20256,340.006,470.006,340.006,420.006,420.000.94%20,957
Dec 23, 20256,480.006,490.006,360.006,360.006,360.00-1.55%32,641
Dec 22, 20256,420.006,500.006,390.006,460.006,460.000.78%61,877
Dec 19, 20256,250.006,470.006,250.006,410.006,410.002.23%27,198
Dec 18, 20256,300.006,380.006,230.006,270.006,270.00-0.95%24,117
Dec 17, 20256,340.006,430.006,300.006,330.006,330.00-36,210
Dec 16, 20256,400.006,400.006,250.006,330.006,330.00-0.78%49,586
Dec 15, 20256,440.006,605.006,340.006,380.006,380.00-0.93%206,516
Dec 12, 20256,330.006,450.006,330.006,440.006,440.001.74%51,798
Dec 11, 20256,400.006,410.006,270.006,330.006,330.00-0.94%45,249
Dec 10, 20256,430.006,450.006,310.006,390.006,390.00-0.62%45,420
Dec 9, 20256,460.006,480.006,350.006,430.006,430.00-0.16%79,834
Dec 8, 20256,400.006,460.006,330.006,440.006,440.000.78%96,895
Dec 5, 20256,300.006,390.006,270.006,390.006,390.001.59%70,155
Dec 4, 20256,260.006,300.006,210.006,290.006,290.000.80%56,975
Dec 3, 20256,220.006,280.006,190.006,240.006,240.000.32%40,816
Dec 2, 20256,200.006,280.006,170.006,220.006,220.000.48%64,630
Dec 1, 20256,150.006,250.006,140.006,190.006,190.000.65%31,682
Nov 28, 20256,100.006,190.006,040.006,150.006,150.001.32%55,035
Nov 27, 20256,000.006,160.005,980.006,070.006,070.001.17%38,515
Nov 26, 20255,880.006,010.005,870.006,000.006,000.002.39%21,127
Nov 25, 20255,960.005,980.005,860.005,860.005,860.00-0.68%17,547
Nov 24, 20255,890.006,200.005,850.005,900.005,900.00-0.34%21,973
Nov 21, 20255,900.005,960.005,800.005,920.005,920.00-1.17%43,962
Nov 20, 20255,860.006,030.005,860.005,990.005,990.002.39%17,290
Nov 19, 20255,870.005,970.005,690.005,850.005,850.000.69%46,700
Nov 18, 20256,140.006,140.005,810.005,810.005,810.00-4.75%57,600
Nov 17, 20256,140.006,190.006,040.006,100.006,100.000.99%22,131
Nov 14, 20256,120.006,190.006,030.006,040.006,040.00-2.89%45,235
Nov 13, 20256,250.006,250.006,150.006,220.006,220.00-0.48%21,748
Nov 12, 20256,110.006,290.006,110.006,250.006,250.002.46%82,986
Nov 11, 20256,150.006,300.006,030.006,100.006,100.00-58,663
Nov 10, 20256,010.006,130.005,900.006,100.006,100.002.52%47,380
Nov 7, 20256,110.006,150.005,950.005,950.005,950.00-3.25%63,559
Nov 6, 20256,050.006,160.005,910.006,150.006,150.001.65%51,962
Nov 5, 20255,990.006,050.005,830.006,050.006,050.000.67%66,993
Nov 4, 20256,070.006,160.006,000.006,010.006,010.00-0.66%99,327
Nov 3, 20256,030.006,110.006,000.006,050.006,050.00-69,029
Oct 31, 20255,950.006,160.005,950.006,050.006,050.000.83%39,991
Oct 30, 20256,180.006,260.006,000.006,000.006,000.00-1.96%77,538
Oct 29, 20256,230.006,230.006,100.006,120.006,120.00-1.77%37,790
Oct 28, 20256,220.006,230.006,110.006,230.006,230.000.16%58,718
Oct 27, 20256,020.006,220.006,010.006,220.006,220.002.98%119,150
Oct 24, 20256,010.006,060.005,920.006,040.006,040.000.50%36,300
Oct 23, 20256,040.006,080.005,950.006,010.006,010.00-1.15%31,245
Oct 22, 20255,990.006,090.005,950.006,080.006,080.001.67%40,825
Oct 21, 20255,970.006,190.005,970.005,980.005,980.00-149,416
Oct 20, 20255,820.006,100.005,770.005,980.005,980.002.75%149,411
Oct 17, 20255,800.005,910.005,730.005,820.005,820.000.34%50,454
Oct 16, 20255,740.005,900.005,710.005,800.005,800.001.93%49,819
Oct 15, 20255,600.005,700.005,580.005,690.005,690.001.61%42,775
Oct 14, 20255,610.005,690.005,560.005,600.005,600.00-0.53%23,298
Oct 13, 20255,740.005,740.005,580.005,630.005,630.00-1.75%19,833
Oct 10, 20255,750.005,790.005,650.005,730.005,730.00-0.35%40,774