Zinitix Co., Ltd. (KOSDAQ:303030)
South Korea
· Delayed Price · Currency is KRW 718.00
+1.00 (0.14%)
At close: Dec 5, 2025
Zinitix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 712.00 | 732.00 | 712.00 | 718.00 | 718.00 | 0.14% | 30,099 |
| Dec 4, 2025 | 710.00 | 732.00 | 710.00 | 717.00 | 717.00 | -0.42% | 33,122 |
| Dec 3, 2025 | 715.00 | 727.00 | 713.00 | 720.00 | 720.00 | 0.42% | 71,539 |
| Dec 2, 2025 | 706.00 | 854.00 | 705.00 | 717.00 | 717.00 | 2.43% | 1,289,269 |
| Dec 1, 2025 | 704.00 | 720.00 | 697.00 | 700.00 | 700.00 | -0.57% | 39,857 |
| Nov 28, 2025 | 715.00 | 715.00 | 699.00 | 704.00 | 704.00 | -1.54% | 48,361 |
| Nov 27, 2025 | 716.00 | 719.00 | 697.00 | 715.00 | 715.00 | -1.11% | 71,808 |
| Nov 26, 2025 | 713.00 | 730.00 | 711.00 | 723.00 | 723.00 | 1.40% | 35,607 |
| Nov 25, 2025 | 721.00 | 727.00 | 700.00 | 713.00 | 713.00 | 0.42% | 39,817 |
| Nov 24, 2025 | 722.00 | 730.00 | 700.00 | 710.00 | 710.00 | -1.39% | 64,399 |
| Nov 21, 2025 | 746.00 | 746.00 | 715.00 | 720.00 | 720.00 | -3.61% | 67,450 |
| Nov 20, 2025 | 742.00 | 778.00 | 735.00 | 747.00 | 747.00 | 0.67% | 31,449 |
| Nov 19, 2025 | 737.00 | 758.00 | 720.00 | 742.00 | 742.00 | - | 78,094 |
| Nov 18, 2025 | 766.00 | 766.00 | 739.00 | 742.00 | 742.00 | -3.13% | 45,037 |
| Nov 17, 2025 | 769.00 | 782.00 | 758.00 | 766.00 | 766.00 | -0.52% | 79,032 |
| Nov 14, 2025 | 779.00 | 779.00 | 764.00 | 770.00 | 770.00 | -1.16% | 41,722 |
| Nov 13, 2025 | 786.00 | 786.00 | 765.00 | 779.00 | 779.00 | -0.89% | 60,428 |
| Nov 12, 2025 | 777.00 | 807.00 | 769.00 | 786.00 | 786.00 | 1.16% | 105,933 |
| Nov 11, 2025 | 786.00 | 786.00 | 767.00 | 777.00 | 777.00 | -0.13% | 34,691 |
| Nov 10, 2025 | 771.00 | 795.00 | 758.00 | 778.00 | 778.00 | 0.91% | 206,276 |
| Nov 7, 2025 | 773.00 | 780.00 | 759.00 | 771.00 | 771.00 | -1.28% | 103,696 |
| Nov 6, 2025 | 800.00 | 816.00 | 779.00 | 781.00 | 781.00 | -2.38% | 149,515 |
| Nov 5, 2025 | 815.00 | 824.00 | 775.00 | 800.00 | 800.00 | -1.72% | 261,403 |
| Nov 4, 2025 | 785.00 | 1,020.00 | 773.00 | 814.00 | 814.00 | 3.69% | 4,340,312 |
| Nov 3, 2025 | 795.00 | 795.00 | 781.00 | 785.00 | 785.00 | -0.76% | 80,583 |
| Oct 31, 2025 | 780.00 | 795.00 | 777.00 | 791.00 | 791.00 | 1.41% | 39,473 |
| Oct 30, 2025 | 780.00 | 795.00 | 777.00 | 780.00 | 780.00 | - | 63,041 |
| Oct 29, 2025 | 791.00 | 803.00 | 776.00 | 780.00 | 780.00 | -1.39% | 84,759 |
| Oct 28, 2025 | 795.00 | 808.00 | 785.00 | 791.00 | 791.00 | -0.38% | 118,745 |
| Oct 27, 2025 | 805.00 | 809.00 | 791.00 | 794.00 | 794.00 | -2.34% | 83,601 |
| Oct 24, 2025 | 820.00 | 832.00 | 806.00 | 813.00 | 813.00 | -0.85% | 42,217 |
| Oct 23, 2025 | 823.00 | 825.00 | 809.00 | 820.00 | 820.00 | 0.61% | 36,436 |
| Oct 22, 2025 | 817.00 | 823.00 | 805.00 | 815.00 | 815.00 | 0.12% | 21,613 |
| Oct 21, 2025 | 804.00 | 814.00 | 803.00 | 814.00 | 814.00 | 1.37% | 32,763 |
| Oct 20, 2025 | 814.00 | 821.00 | 799.00 | 803.00 | 803.00 | -1.23% | 51,382 |
| Oct 17, 2025 | 819.00 | 830.00 | 808.00 | 813.00 | 813.00 | -0.73% | 142,426 |
| Oct 16, 2025 | 831.00 | 843.00 | 812.00 | 819.00 | 819.00 | -1.56% | 91,645 |
| Oct 15, 2025 | 828.00 | 848.00 | 815.00 | 832.00 | 832.00 | 0.48% | 45,954 |
| Oct 14, 2025 | 852.00 | 852.00 | 799.00 | 828.00 | 828.00 | -0.84% | 65,460 |
| Oct 13, 2025 | 851.00 | 860.00 | 829.00 | 835.00 | 835.00 | -0.36% | 77,429 |
| Oct 10, 2025 | 832.00 | 871.00 | 828.00 | 838.00 | 838.00 | 0.96% | 114,145 |
| Oct 2, 2025 | 895.00 | 895.00 | 824.00 | 830.00 | 830.00 | -4.82% | 289,898 |
| Oct 1, 2025 | 895.00 | 909.00 | 872.00 | 872.00 | 872.00 | -2.57% | 26,670 |
| Sep 30, 2025 | 918.00 | 921.00 | 895.00 | 895.00 | 895.00 | -2.51% | 15,651 |
| Sep 29, 2025 | 927.00 | 929.00 | 898.00 | 918.00 | 918.00 | 1.44% | 56,441 |
| Sep 26, 2025 | 899.00 | 952.00 | 889.00 | 905.00 | 905.00 | 1.80% | 69,806 |
| Sep 25, 2025 | 905.00 | 905.00 | 870.00 | 889.00 | 889.00 | 0.57% | 39,602 |
| Sep 24, 2025 | 896.00 | 908.00 | 882.00 | 884.00 | 884.00 | -1.34% | 15,667 |
| Sep 23, 2025 | 920.00 | 920.00 | 894.00 | 896.00 | 896.00 | 0.22% | 46,028 |
| Sep 22, 2025 | 915.00 | 915.00 | 894.00 | 894.00 | 894.00 | -2.30% | 37,214 |