INZI Controls Co.,Ltd. (KRX:023800)
South Korea
· Delayed Price · Currency is KRW 8,050.00
-40.00 (-0.49%)
Last updated: Apr 29, 2026, 2:15 PM KST
INZI Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,100.00 | 8,190.00 | 7,920.00 | 8,190.00 | 8,190.00 | 1.24% | 102,029 |
| Apr 28, 2026 | 7,830.00 | 8,160.00 | 7,810.00 | 8,090.00 | 8,090.00 | 3.32% | 160,105 |
| Apr 27, 2026 | 7,670.00 | 7,900.00 | 7,670.00 | 7,830.00 | 7,830.00 | 2.49% | 74,323 |
| Apr 24, 2026 | 7,650.00 | 7,730.00 | 7,610.00 | 7,640.00 | 7,640.00 | -0.13% | 38,796 |
| Apr 23, 2026 | 7,770.00 | 7,880.00 | 7,530.00 | 7,650.00 | 7,650.00 | -1.42% | 84,755 |
| Apr 22, 2026 | 7,810.00 | 7,840.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.26% | 41,969 |
| Apr 21, 2026 | 7,760.00 | 7,850.00 | 7,540.00 | 7,780.00 | 7,780.00 | 0.91% | 94,530 |
| Apr 20, 2026 | 7,930.00 | 7,930.00 | 7,710.00 | 7,710.00 | 7,710.00 | -1.66% | 89,385 |
| Apr 17, 2026 | 7,990.00 | 7,990.00 | 7,610.00 | 7,840.00 | 7,840.00 | -0.38% | 111,671 |
| Apr 16, 2026 | 7,800.00 | 7,920.00 | 7,740.00 | 7,870.00 | 7,870.00 | 1.16% | 93,234 |
| Apr 15, 2026 | 7,690.00 | 7,910.00 | 7,690.00 | 7,780.00 | 7,780.00 | 1.30% | 126,734 |
| Apr 14, 2026 | 7,690.00 | 7,850.00 | 7,590.00 | 7,680.00 | 7,680.00 | - | 110,186 |
| Apr 13, 2026 | 7,490.00 | 7,690.00 | 7,430.00 | 7,680.00 | 7,680.00 | 2.54% | 180,536 |
| Apr 10, 2026 | 6,850.00 | 7,580.00 | 6,830.00 | 7,490.00 | 7,490.00 | 9.50% | 320,105 |
| Apr 9, 2026 | 6,830.00 | 6,970.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.15% | 32,961 |
| Apr 8, 2026 | 6,790.00 | 6,870.00 | 6,760.00 | 6,830.00 | 6,830.00 | 2.40% | 52,253 |
| Apr 7, 2026 | 6,730.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.74% | 74,538 |
| Apr 6, 2026 | 6,720.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,720.00 | -0.30% | 53,728 |
| Apr 3, 2026 | 6,570.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,740.00 | 2.90% | 44,070 |
| Apr 2, 2026 | 6,830.00 | 6,940.00 | 6,550.00 | 6,550.00 | 6,550.00 | -4.10% | 86,255 |
| Apr 1, 2026 | 6,650.00 | 6,930.00 | 6,630.00 | 6,830.00 | 6,830.00 | 4.27% | 81,409 |
| Mar 31, 2026 | 6,690.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,550.00 | -2.09% | 87,498 |
| Mar 30, 2026 | 6,610.00 | 6,720.00 | 6,520.00 | 6,690.00 | 6,690.00 | -1.04% | 64,894 |
| Mar 27, 2026 | 6,700.00 | 6,820.00 | 6,600.00 | 6,760.00 | 6,760.00 | 0.75% | 35,244 |
| Mar 26, 2026 | 6,820.00 | 6,850.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.61% | 45,310 |
| Mar 25, 2026 | 6,640.00 | 6,840.00 | 6,640.00 | 6,820.00 | 6,820.00 | 3.18% | 72,927 |
| Mar 24, 2026 | 6,620.00 | 6,710.00 | 6,570.00 | 6,610.00 | 6,610.00 | 0.46% | 39,517 |
| Mar 23, 2026 | 6,650.00 | 6,670.00 | 6,480.00 | 6,580.00 | 6,580.00 | -3.24% | 83,174 |
| Mar 20, 2026 | 6,650.00 | 6,860.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.49% | 47,922 |
| Mar 19, 2026 | 6,640.00 | 6,770.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.89% | 41,345 |
| Mar 18, 2026 | 6,870.00 | 7,000.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.15% | 171,378 |
| Mar 17, 2026 | 6,720.00 | 6,900.00 | 6,650.00 | 6,770.00 | 6,770.00 | 2.73% | 77,555 |
| Mar 16, 2026 | 6,610.00 | 6,690.00 | 6,520.00 | 6,590.00 | 6,590.00 | -1.05% | 41,221 |
| Mar 13, 2026 | 6,690.00 | 6,800.00 | 6,540.00 | 6,660.00 | 6,660.00 | -1.19% | 64,395 |
| Mar 12, 2026 | 6,750.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1.35% | 82,269 |
| Mar 11, 2026 | 6,650.00 | 6,760.00 | 6,560.00 | 6,650.00 | 6,650.00 | 2.31% | 75,307 |
| Mar 10, 2026 | 6,400.00 | 6,580.00 | 6,360.00 | 6,500.00 | 6,500.00 | 4.33% | 77,084 |
| Mar 9, 2026 | 6,500.00 | 6,500.00 | 6,070.00 | 6,230.00 | 6,230.00 | -5.75% | 121,245 |
| Mar 6, 2026 | 6,600.00 | 6,710.00 | 6,300.00 | 6,610.00 | 6,610.00 | 0.15% | 83,674 |
| Mar 5, 2026 | 6,520.00 | 6,750.00 | 6,510.00 | 6,600.00 | 6,600.00 | 6.11% | 159,439 |
| Mar 4, 2026 | 6,800.00 | 6,940.00 | 6,120.00 | 6,220.00 | 6,220.00 | -10.89% | 241,806 |
| Mar 3, 2026 | 7,100.00 | 7,260.00 | 6,980.00 | 6,980.00 | 6,980.00 | -4.25% | 155,038 |
| Feb 27, 2026 | 7,230.00 | 7,380.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.68% | 109,588 |
| Feb 26, 2026 | 7,590.00 | 7,590.00 | 7,330.00 | 7,340.00 | 7,340.00 | -3.29% | 113,560 |
| Feb 25, 2026 | 7,440.00 | 7,780.00 | 7,410.00 | 7,590.00 | 7,590.00 | 2.02% | 241,737 |
| Feb 24, 2026 | 7,520.00 | 7,520.00 | 7,290.00 | 7,440.00 | 7,440.00 | 0.81% | 86,771 |
| Feb 23, 2026 | 7,530.00 | 7,530.00 | 7,320.00 | 7,380.00 | 7,380.00 | -0.67% | 93,949 |
| Feb 20, 2026 | 7,540.00 | 7,600.00 | 7,390.00 | 7,430.00 | 7,430.00 | -1.46% | 91,097 |
| Feb 19, 2026 | 7,380.00 | 7,570.00 | 7,360.00 | 7,540.00 | 7,540.00 | 2.17% | 110,793 |
| Feb 13, 2026 | 7,480.00 | 7,510.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.34% | 85,808 |
| Feb 12, 2026 | 7,540.00 | 7,600.00 | 7,410.00 | 7,480.00 | 7,480.00 | -0.27% | 131,204 |
| Feb 11, 2026 | 7,480.00 | 7,550.00 | 7,210.00 | 7,500.00 | 7,500.00 | 0.27% | 87,080 |
| Feb 10, 2026 | 7,370.00 | 7,540.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.49% | 88,097 |
| Feb 9, 2026 | 7,190.00 | 7,470.00 | 7,190.00 | 7,370.00 | 7,370.00 | 2.79% | 129,665 |
| Feb 6, 2026 | 7,230.00 | 7,230.00 | 6,900.00 | 7,170.00 | 7,170.00 | -0.97% | 138,930 |
| Feb 5, 2026 | 7,160.00 | 7,280.00 | 7,120.00 | 7,240.00 | 7,240.00 | - | 113,781 |
| Feb 4, 2026 | 7,250.00 | 7,490.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.28% | 102,318 |
| Feb 3, 2026 | 7,290.00 | 7,290.00 | 7,050.00 | 7,260.00 | 7,260.00 | 2.83% | 106,325 |
| Feb 2, 2026 | 7,120.00 | 7,280.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.98% | 213,346 |
| Jan 30, 2026 | 7,150.00 | 7,230.00 | 7,060.00 | 7,130.00 | 7,130.00 | -0.14% | 136,439 |
| Jan 29, 2026 | 7,140.00 | 7,210.00 | 7,010.00 | 7,140.00 | 7,140.00 | - | 185,189 |
| Jan 28, 2026 | 7,120.00 | 7,250.00 | 7,100.00 | 7,140.00 | 7,140.00 | 0.42% | 119,253 |
| Jan 27, 2026 | 7,120.00 | 7,160.00 | 7,030.00 | 7,110.00 | 7,110.00 | -1.25% | 85,018 |
| Jan 26, 2026 | 7,210.00 | 7,290.00 | 7,030.00 | 7,200.00 | 7,200.00 | -0.14% | 153,820 |
| Jan 23, 2026 | 7,410.00 | 7,420.00 | 7,100.00 | 7,210.00 | 7,210.00 | -2.44% | 154,522 |
| Jan 22, 2026 | 7,500.00 | 7,620.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.40% | 181,179 |
| Jan 21, 2026 | 7,240.00 | 7,420.00 | 7,000.00 | 7,420.00 | 7,420.00 | 1.23% | 193,000 |
| Jan 20, 2026 | 7,200.00 | 7,610.00 | 6,930.00 | 7,330.00 | 7,330.00 | 1.52% | 353,690 |
| Jan 19, 2026 | 7,230.00 | 7,380.00 | 7,110.00 | 7,220.00 | 7,220.00 | - | 240,524 |
| Jan 16, 2026 | 7,370.00 | 7,790.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.41% | 594,602 |
| Jan 15, 2026 | 7,000.00 | 7,770.00 | 6,810.00 | 7,250.00 | 7,250.00 | 3.57% | 630,799 |
| Jan 14, 2026 | 7,200.00 | 7,350.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.71% | 362,506 |
| Jan 13, 2026 | 6,860.00 | 7,550.00 | 6,860.00 | 7,050.00 | 7,050.00 | 3.37% | 1,527,374 |
| Jan 12, 2026 | 6,600.00 | 6,870.00 | 6,570.00 | 6,820.00 | 6,820.00 | 3.49% | 289,141 |
| Jan 9, 2026 | 6,280.00 | 6,590.00 | 6,210.00 | 6,590.00 | 6,590.00 | 5.95% | 120,930 |
| Jan 8, 2026 | 6,370.00 | 6,370.00 | 6,200.00 | 6,220.00 | 6,220.00 | -2.35% | 78,825 |
| Jan 7, 2026 | 6,360.00 | 6,460.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.16% | 92,598 |
| Jan 6, 2026 | 6,400.00 | 6,590.00 | 6,290.00 | 6,360.00 | 6,360.00 | - | 99,016 |
| Jan 5, 2026 | 6,560.00 | 6,570.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 85,374 |
| Jan 2, 2026 | 6,470.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 1.87% | 97,176 |
| Dec 30, 2025 | 6,360.00 | 6,500.00 | 6,340.00 | 6,410.00 | 6,410.00 | - | 69,015 |
| Dec 29, 2025 | 6,580.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.58% | 58,863 |
| Dec 26, 2025 | 6,410.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,580.00 | 2.49% | 147,976 |
| Dec 24, 2025 | 6,340.00 | 6,470.00 | 6,340.00 | 6,420.00 | 6,420.00 | 0.94% | 20,957 |
| Dec 23, 2025 | 6,480.00 | 6,490.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 32,641 |
| Dec 22, 2025 | 6,420.00 | 6,500.00 | 6,390.00 | 6,460.00 | 6,460.00 | 0.78% | 61,877 |
| Dec 19, 2025 | 6,250.00 | 6,470.00 | 6,250.00 | 6,410.00 | 6,410.00 | 2.23% | 27,198 |
| Dec 18, 2025 | 6,300.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.95% | 24,117 |
| Dec 17, 2025 | 6,340.00 | 6,430.00 | 6,300.00 | 6,330.00 | 6,330.00 | - | 36,210 |
| Dec 16, 2025 | 6,400.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | -0.78% | 49,586 |
| Dec 15, 2025 | 6,440.00 | 6,605.00 | 6,340.00 | 6,380.00 | 6,380.00 | -0.93% | 206,516 |
| Dec 12, 2025 | 6,330.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,440.00 | 1.74% | 51,798 |
| Dec 11, 2025 | 6,400.00 | 6,410.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.94% | 45,249 |
| Dec 10, 2025 | 6,430.00 | 6,450.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.62% | 45,420 |
| Dec 9, 2025 | 6,460.00 | 6,480.00 | 6,350.00 | 6,430.00 | 6,430.00 | -0.16% | 79,834 |
| Dec 8, 2025 | 6,400.00 | 6,460.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.78% | 96,895 |
| 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% | 40,816 |
| Dec 2, 2025 | 6,200.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.48% | 64,630 |