INZI Controls Co., Ltd 023800
KRX · South Korea · Producer Manufacturing
KRW 5,050.00+30.00 (+0.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,050.00 | +0.60% | KRW 5,040.00 | KRW 5,060.00 | KRW 5,010.00 | 15.76K |
| 2026-10-01 | KRW 5,020.00 | 0.00% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,990.00 | 21.88K |
| 2026-09-30 | KRW 5,020.00 | +0.40% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,990.00 | 20.80K |
| 2026-09-29 | KRW 5,000.00 | -0.60% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,920.00 | 54.40K |
| 2026-09-28 | KRW 5,030.00 | +0.40% | KRW 5,010.00 | KRW 5,070.00 | KRW 4,980.00 | 33.34K |
| 2026-09-23 | KRW 5,010.00 | -0.79% | KRW 5,090.00 | KRW 5,150.00 | KRW 5,000.00 | 17.03K |
| 2026-09-22 | KRW 5,050.00 | -0.20% | KRW 5,070.00 | KRW 5,160.00 | KRW 5,050.00 | 13.36K |
| 2026-09-21 | KRW 5,060.00 | +0.80% | KRW 5,040.00 | KRW 5,130.00 | KRW 5,000.00 | 11.57K |
| 2026-09-18 | KRW 5,020.00 | +0.50% | KRW 4,995.00 | KRW 5,050.00 | KRW 4,995.00 | 6.70K |
| 2026-09-17 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 5,110.00 | KRW 4,980.00 | 7.27K |
| 2026-09-16 | KRW 4,995.00 | +0.30% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,970.00 | 13.20K |
| 2026-09-15 | KRW 4,980.00 | -1.19% | KRW 5,020.00 | KRW 5,130.00 | KRW 4,970.00 | 38.32K |
| 2026-09-14 | KRW 5,040.00 | -1.37% | KRW 5,200.00 | KRW 5,210.00 | KRW 5,010.00 | 28.88K |
| 2026-09-11 | KRW 5,110.00 | -1.16% | KRW 5,140.00 | KRW 5,180.00 | KRW 5,100.00 | 17.50K |
| 2026-09-10 | KRW 5,170.00 | -0.19% | KRW 5,180.00 | KRW 5,330.00 | KRW 5,110.00 | 16.94K |
| 2026-09-09 | KRW 5,180.00 | +0.39% | KRW 5,160.00 | KRW 5,220.00 | KRW 5,140.00 | 19.02K |
| 2026-09-08 | KRW 5,160.00 | -2.82% | KRW 5,310.00 | KRW 5,340.00 | KRW 5,160.00 | 59.82K |
| 2026-09-07 | KRW 5,310.00 | -1.12% | KRW 5,390.00 | KRW 5,400.00 | KRW 5,300.00 | 22.84K |
| 2026-09-04 | KRW 5,370.00 | +1.32% | KRW 5,350.00 | KRW 5,410.00 | KRW 5,330.00 | 8.98K |
| 2026-09-03 | KRW 5,300.00 | -1.85% | KRW 5,380.00 | KRW 5,490.00 | KRW 5,290.00 | 28.40K |
| 2026-09-02 | KRW 5,400.00 | -1.10% | KRW 5,390.00 | KRW 5,430.00 | KRW 5,320.00 | 33.61K |
| 2026-09-01 | KRW 5,460.00 | 0.00% | KRW 5,460.00 | KRW 5,480.00 | KRW 5,360.00 | 18.44K |
| 2026-08-31 | KRW 5,460.00 | +0.18% | KRW 5,450.00 | KRW 5,500.00 | KRW 5,370.00 | 35.91K |
| 2026-08-28 | KRW 5,450.00 | +1.30% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,300.00 | 20.62K |
| 2026-08-27 | KRW 5,380.00 | -1.65% | KRW 5,430.00 | KRW 5,500.00 | KRW 5,350.00 | 27.03K |
| 2026-08-26 | KRW 5,470.00 | +0.18% | KRW 5,460.00 | KRW 5,590.00 | KRW 5,320.00 | 20.24K |
| 2026-08-25 | KRW 5,460.00 | +3.21% | KRW 5,180.00 | KRW 5,520.00 | KRW 5,180.00 | 49.17K |
| 2026-08-24 | KRW 5,290.00 | +1.93% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,270.00 | 151.70K |
| 2026-08-21 | KRW 5,190.00 | -0.38% | KRW 5,210.00 | KRW 5,220.00 | KRW 5,090.00 | 70.78K |
| 2026-08-20 | KRW 5,210.00 | -0.38% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,210.00 | 19.89K |
| 2026-08-19 | KRW 5,230.00 | -2.97% | KRW 5,370.00 | KRW 5,370.00 | KRW 5,210.00 | 24.99K |
| 2026-08-18 | KRW 5,390.00 | -0.74% | KRW 5,480.00 | KRW 5,490.00 | KRW 5,310.00 | 41.99K |
| 2026-08-14 | KRW 5,430.00 | +1.69% | KRW 5,430.00 | KRW 5,450.00 | KRW 5,310.00 | 15.33K |
| 2026-08-13 | KRW 5,340.00 | -0.56% | KRW 5,480.00 | KRW 5,650.00 | KRW 5,240.00 | 66.39K |
| 2026-08-12 | KRW 5,370.00 | +0.56% | KRW 5,340.00 | KRW 5,450.00 | KRW 5,340.00 | 39.70K |
| 2026-08-11 | KRW 5,340.00 | +2.50% | KRW 5,170.00 | KRW 5,380.00 | KRW 5,170.00 | 47.88K |
| 2026-08-10 | KRW 5,210.00 | +0.19% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,180.00 | 44.34K |
| 2026-08-07 | KRW 5,200.00 | -0.95% | KRW 5,250.00 | KRW 5,350.00 | KRW 5,150.00 | 35.53K |
| 2026-08-06 | KRW 5,250.00 | -0.76% | KRW 5,220.00 | KRW 5,310.00 | KRW 5,190.00 | 42.12K |
| 2026-08-05 | KRW 5,290.00 | +2.12% | KRW 5,280.00 | KRW 5,360.00 | KRW 5,200.00 | 33.22K |
| 2026-08-04 | KRW 5,180.00 | +3.19% | KRW 5,020.00 | KRW 5,230.00 | KRW 5,020.00 | 30.46K |
| 2026-08-03 | KRW 5,020.00 | -1.38% | KRW 5,150.00 | KRW 5,220.00 | KRW 4,910.00 | 42.29K |
| 2026-07-31 | KRW 5,090.00 | +2.93% | KRW 4,970.00 | KRW 5,140.00 | KRW 4,970.00 | 43.39K |
| 2026-07-30 | KRW 4,945.00 | +1.02% | KRW 4,820.00 | KRW 5,090.00 | KRW 4,820.00 | 59.38K |
| 2026-07-29 | KRW 4,895.00 | -5.50% | KRW 5,180.00 | KRW 5,270.00 | KRW 4,800.00 | 111.57K |
| 2026-07-28 | KRW 5,180.00 | -3.18% | KRW 5,200.00 | KRW 5,370.00 | KRW 5,040.00 | 158.87K |
| 2026-07-27 | KRW 5,350.00 | -2.37% | KRW 5,440.00 | KRW 5,480.00 | KRW 5,320.00 | 19.35K |
| 2026-07-24 | KRW 5,480.00 | +0.18% | KRW 5,450.00 | KRW 5,480.00 | KRW 5,320.00 | 30.74K |
| 2026-07-23 | KRW 5,470.00 | +3.60% | KRW 5,450.00 | KRW 5,500.00 | KRW 5,330.00 | 38.55K |
| 2026-07-22 | KRW 5,280.00 | +2.33% | KRW 5,180.00 | KRW 5,430.00 | KRW 5,180.00 | 48.47K |
| 2026-07-21 | KRW 5,160.00 | -0.58% | KRW 5,190.00 | KRW 5,230.00 | KRW 5,040.00 | 85.15K |
| 2026-07-20 | KRW 5,190.00 | -2.08% | KRW 5,300.00 | KRW 5,490.00 | KRW 5,130.00 | 33.25K |
| 2026-07-16 | KRW 5,300.00 | -1.85% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,270.00 | 35.69K |
| 2026-07-15 | KRW 5,400.00 | +1.89% | KRW 5,300.00 | KRW 5,490.00 | KRW 5,300.00 | 25.76K |
| 2026-07-14 | KRW 5,300.00 | 0.00% | KRW 5,300.00 | KRW 5,330.00 | KRW 5,140.00 | 29.05K |
| 2026-07-13 | KRW 5,300.00 | -3.64% | KRW 5,710.00 | KRW 5,750.00 | KRW 5,250.00 | 55.53K |
| 2026-07-10 | KRW 5,500.00 | +3.00% | KRW 5,350.00 | KRW 5,650.00 | KRW 5,350.00 | 56.11K |
| 2026-07-09 | KRW 5,340.00 | -0.37% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,290.00 | 57.78K |
| 2026-07-08 | KRW 5,360.00 | -4.11% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,340.00 | 75.13K |
| 2026-07-07 | KRW 5,590.00 | +0.18% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,500.00 | 73.09K |
| 2026-07-06 | KRW 5,580.00 | -3.46% | KRW 5,780.00 | KRW 5,900.00 | KRW 5,540.00 | 114.93K |
| 2026-07-03 | KRW 5,780.00 | +7.24% | KRW 5,430.00 | KRW 5,800.00 | KRW 5,300.00 | 144.93K |
| 2026-07-02 | KRW 5,390.00 | +5.48% | KRW 5,090.00 | KRW 5,550.00 | KRW 4,915.00 | 109.72K |
| 2026-07-01 | KRW 5,110.00 | +1.79% | KRW 5,020.00 | KRW 5,140.00 | KRW 5,010.00 | 50.52K |
| 2026-06-30 | KRW 5,020.00 | 0.00% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,975.00 | 61.87K |
| 2026-06-29 | KRW 5,020.00 | +3.83% | KRW 4,790.00 | KRW 5,080.00 | KRW 4,790.00 | 113.76K |
| 2026-06-26 | KRW 4,835.00 | -5.38% | KRW 5,070.00 | KRW 5,110.00 | KRW 4,770.00 | 120.28K |
| 2026-06-25 | KRW 5,110.00 | +2.61% | KRW 5,010.00 | KRW 5,230.00 | KRW 4,955.00 | 113.09K |
| 2026-06-24 | KRW 4,980.00 | +1.22% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,905.00 | 82.57K |
| 2026-06-23 | KRW 4,920.00 | -7.17% | KRW 5,320.00 | KRW 5,320.00 | KRW 4,915.00 | 122.96K |
| 2026-06-22 | KRW 5,300.00 | -3.28% | KRW 5,450.00 | KRW 5,530.00 | KRW 5,300.00 | 69.12K |
| 2026-06-19 | KRW 5,480.00 | -3.18% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,370.00 | 86.35K |
| 2026-06-18 | KRW 5,660.00 | -2.08% | KRW 5,740.00 | KRW 6,070.00 | KRW 5,640.00 | 65.97K |
| 2026-06-17 | KRW 5,780.00 | -1.70% | KRW 5,880.00 | KRW 5,900.00 | KRW 5,740.00 | 52.73K |
| 2026-06-16 | KRW 5,880.00 | -0.34% | KRW 6,080.00 | KRW 6,090.00 | KRW 5,820.00 | 64.72K |
| 2026-06-15 | KRW 5,900.00 | +1.03% | KRW 5,950.00 | KRW 6,050.00 | KRW 5,890.00 | 58.37K |
| 2026-06-12 | KRW 5,840.00 | +3.18% | KRW 5,740.00 | KRW 6,090.00 | KRW 5,740.00 | 48.28K |
| 2026-06-11 | KRW 5,660.00 | -3.74% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,630.00 | 42.68K |
| 2026-06-10 | KRW 5,880.00 | +1.55% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,610.00 | 67.66K |
| 2026-06-09 | KRW 5,790.00 | +4.51% | KRW 5,580.00 | KRW 5,940.00 | KRW 5,550.00 | 81.50K |
| 2026-06-08 | KRW 5,540.00 | -3.99% | KRW 5,580.00 | KRW 5,670.00 | KRW 5,400.00 | 87.52K |
| 2026-06-05 | KRW 5,770.00 | -2.20% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,670.00 | 70.32K |
| 2026-06-04 | KRW 5,900.00 | -0.84% | KRW 5,940.00 | KRW 6,200.00 | KRW 5,860.00 | 126.84K |
| 2026-06-02 | KRW 5,950.00 | -2.94% | KRW 6,130.00 | KRW 6,150.00 | KRW 5,760.00 | 99.92K |
| 2026-06-01 | KRW 6,130.00 | -4.07% | KRW 6,390.00 | KRW 6,400.00 | KRW 6,100.00 | 125.96K |
| 2026-05-29 | KRW 6,390.00 | -3.47% | KRW 6,620.00 | KRW 6,700.00 | KRW 6,350.00 | 92.20K |
| 2026-05-28 | KRW 6,620.00 | -0.90% | KRW 6,680.00 | KRW 6,740.00 | KRW 6,450.00 | 101.22K |
| 2026-05-27 | KRW 6,680.00 | -5.52% | KRW 7,070.00 | KRW 7,080.00 | KRW 6,620.00 | 188.93K |
| 2026-05-26 | KRW 7,070.00 | -2.08% | KRW 7,320.00 | KRW 7,660.00 | KRW 7,000.00 | 131.11K |
| 2026-05-22 | KRW 7,220.00 | +1.40% | KRW 7,170.00 | KRW 7,390.00 | KRW 7,050.00 | 99.03K |