Zinitix Co., Ltd. 303030
KRX · South Korea · Electronic Technology
KRW 1,055.00+18.00 (+1.74%)
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 1,055.00 | +1.74% | KRW 1,082.00 | KRW 1,137.00 | KRW 1,031.00 | 125.57K |
| 2026-10-01 | KRW 1,037.00 | -20.17% | KRW 1,299.00 | KRW 1,299.00 | KRW 918.00 | 376.24K |
| 2026-09-30 | KRW 1,299.00 | -3.06% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,207.00 | 37.46K |
| 2026-09-29 | KRW 1,340.00 | -5.90% | KRW 1,422.00 | KRW 1,422.00 | KRW 1,285.00 | 40.60K |
| 2026-09-28 | KRW 1,424.00 | -1.11% | KRW 1,468.00 | KRW 1,469.00 | KRW 1,402.00 | 12.90K |
| 2026-09-23 | KRW 1,440.00 | -0.96% | KRW 1,463.00 | KRW 1,463.00 | KRW 1,314.00 | 85.67K |
| 2026-09-22 | KRW 1,454.00 | -0.62% | KRW 1,499.00 | KRW 1,569.00 | KRW 1,410.00 | 40.91K |
| 2026-09-21 | KRW 1,463.00 | +3.69% | KRW 1,411.00 | KRW 1,479.00 | KRW 1,400.00 | 36.12K |
| 2026-09-18 | KRW 1,411.00 | -0.77% | KRW 1,420.00 | KRW 1,460.00 | KRW 1,409.00 | 18.81K |
| 2026-09-17 | KRW 1,422.00 | +3.34% | KRW 1,376.00 | KRW 1,461.00 | KRW 1,350.00 | 23.00K |
| 2026-09-16 | KRW 1,376.00 | -2.55% | KRW 1,478.00 | KRW 1,478.00 | KRW 1,356.00 | 18.94K |
| 2026-09-15 | KRW 1,412.00 | -0.07% | KRW 1,413.00 | KRW 1,422.00 | KRW 1,347.00 | 22.48K |
| 2026-09-14 | KRW 1,413.00 | -10.63% | KRW 1,583.00 | KRW 1,658.00 | KRW 1,373.00 | 98.89K |
| 2026-09-11 | KRW 1,581.00 | -3.13% | KRW 1,725.00 | KRW 1,725.00 | KRW 1,580.00 | 43.48K |
| 2026-09-10 | KRW 1,632.00 | +1.37% | KRW 1,610.00 | KRW 1,720.00 | KRW 1,531.00 | 100.15K |
| 2026-09-09 | KRW 1,610.00 | +1.26% | KRW 1,590.00 | KRW 1,628.00 | KRW 1,550.00 | 32.60K |
| 2026-09-08 | KRW 1,590.00 | -2.45% | KRW 1,600.00 | KRW 1,665.00 | KRW 1,576.00 | 27.75K |
| 2026-09-07 | KRW 1,630.00 | +4.55% | KRW 1,560.00 | KRW 1,667.00 | KRW 1,559.00 | 41.91K |
| 2026-09-04 | KRW 1,559.00 | +5.91% | KRW 1,446.00 | KRW 1,619.00 | KRW 1,446.00 | 89.29K |
| 2026-09-03 | KRW 1,472.00 | -5.40% | KRW 1,450.00 | KRW 1,507.00 | KRW 1,361.00 | 162.83K |
| 2026-09-02 | KRW 1,556.00 | -13.60% | KRW 1,801.00 | KRW 1,922.00 | KRW 1,556.00 | 211.91K |
| 2026-09-01 | KRW 1,801.00 | -12.36% | KRW 2,075.00 | KRW 2,100.00 | KRW 1,760.00 | 247.10K |
| 2026-08-31 | KRW 2,055.00 | +1.48% | KRW 2,055.00 | KRW 2,155.00 | KRW 1,975.00 | 164.06K |
| 2026-08-28 | KRW 2,025.00 | +5.85% | KRW 1,994.00 | KRW 2,105.00 | KRW 1,931.00 | 132.10K |
| 2026-08-27 | KRW 1,913.00 | +3.46% | KRW 1,859.00 | KRW 1,913.00 | KRW 1,859.00 | 60.82K |
| 2026-08-26 | KRW 1,849.00 | -9.58% | KRW 2,045.00 | KRW 2,060.00 | KRW 1,841.00 | 195.21K |
| 2026-08-25 | KRW 2,045.00 | +2.25% | KRW 2,000.00 | KRW 2,180.00 | KRW 1,923.00 | 154.09K |
| 2026-08-24 | KRW 2,000.00 | +0.30% | KRW 2,010.00 | KRW 2,055.00 | KRW 1,811.00 | 107.29K |
| 2026-08-21 | KRW 1,994.00 | +1.27% | KRW 1,969.00 | KRW 2,045.00 | KRW 1,932.00 | 66.92K |
| 2026-08-20 | KRW 1,969.00 | +4.40% | KRW 1,870.00 | KRW 1,969.00 | KRW 1,850.00 | 83.44K |
| 2026-08-19 | KRW 1,886.00 | +0.53% | KRW 2,000.00 | KRW 2,005.00 | KRW 1,808.00 | 106.23K |
| 2026-08-18 | KRW 1,876.00 | +10.35% | KRW 1,785.00 | KRW 1,876.00 | KRW 1,704.00 | 132.89K |
| 2026-08-14 | KRW 1,700.00 | +0.53% | KRW 1,692.00 | KRW 1,849.00 | KRW 1,677.00 | 52.70K |
| 2026-08-13 | KRW 1,691.00 | -4.84% | KRW 1,777.00 | KRW 1,813.00 | KRW 1,660.00 | 109.97K |
| 2026-08-12 | KRW 1,777.00 | -1.22% | KRW 1,810.00 | KRW 1,873.00 | KRW 1,761.00 | 69.01K |
| 2026-08-11 | KRW 1,799.00 | -3.12% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,795.00 | 48.93K |
| 2026-08-10 | KRW 1,857.00 | -2.42% | KRW 1,903.00 | KRW 1,903.00 | KRW 1,756.00 | 137.33K |
| 2026-08-07 | KRW 1,903.00 | 0.00% | KRW 1,903.00 | KRW 1,957.00 | KRW 1,870.00 | 27.41K |
| 2026-08-06 | KRW 1,903.00 | +1.22% | KRW 1,968.00 | KRW 1,968.00 | KRW 1,861.00 | 33.56K |
| 2026-08-05 | KRW 1,880.00 | +2.73% | KRW 1,831.00 | KRW 1,919.00 | KRW 1,831.00 | 56.29K |
| 2026-08-04 | KRW 1,830.00 | +0.94% | KRW 1,815.00 | KRW 1,896.00 | KRW 1,810.00 | 37.47K |
| 2026-08-03 | KRW 1,813.00 | +0.89% | KRW 1,841.00 | KRW 1,886.00 | KRW 1,771.00 | 17.79K |
| 2026-07-31 | KRW 1,797.00 | -0.77% | KRW 1,812.00 | KRW 1,855.00 | KRW 1,764.00 | 52.42K |
| 2026-07-30 | KRW 1,811.00 | +0.33% | KRW 1,805.00 | KRW 1,894.00 | KRW 1,741.00 | 62.05K |
| 2026-07-29 | KRW 1,805.00 | +7.83% | KRW 1,650.00 | KRW 1,906.00 | KRW 1,641.00 | 161.67K |
| 2026-07-28 | KRW 1,674.00 | -5.42% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,619.00 | 58.29K |
| 2026-07-27 | KRW 1,770.00 | -0.23% | KRW 1,774.00 | KRW 1,816.00 | KRW 1,704.00 | 50.83K |
| 2026-07-24 | KRW 1,774.00 | -6.58% | KRW 1,921.00 | KRW 1,922.00 | KRW 1,729.00 | 90.15K |
| 2026-07-23 | KRW 1,899.00 | +8.64% | KRW 1,754.00 | KRW 2,050.00 | KRW 1,742.00 | 203.88K |
| 2026-07-22 | KRW 1,748.00 | -27.32% | KRW 2,200.00 | KRW 2,255.00 | KRW 1,748.00 | 622.37K |
| 2026-07-21 | KRW 2,405.00 | +29.86% | KRW 1,806.00 | KRW 2,405.00 | KRW 1,646.00 | 1.17M |
| 2026-07-20 | KRW 1,852.00 | +15.03% | KRW 1,610.00 | KRW 2,050.00 | KRW 1,520.00 | 550.97K |
| 2026-07-16 | KRW 1,610.00 | +7.69% | KRW 1,569.00 | KRW 1,880.00 | KRW 1,495.00 | 315.11K |
| 2026-07-15 | KRW 1,495.00 | +7.86% | KRW 1,386.00 | KRW 1,496.00 | KRW 1,382.00 | 49.62K |
| 2026-07-14 | KRW 1,386.00 | -5.07% | KRW 1,460.00 | KRW 1,499.00 | KRW 1,336.00 | 36.76K |
| 2026-07-13 | KRW 1,460.00 | +2.17% | KRW 1,429.00 | KRW 1,546.00 | KRW 1,429.00 | 25.09K |
| 2026-07-10 | KRW 1,429.00 | -1.38% | KRW 1,449.00 | KRW 1,498.00 | KRW 1,414.00 | 20.89K |
| 2026-07-09 | KRW 1,449.00 | -2.75% | KRW 1,450.00 | KRW 1,490.00 | KRW 1,350.00 | 36.30K |
| 2026-07-08 | KRW 1,490.00 | +1.09% | KRW 1,474.00 | KRW 1,578.00 | KRW 1,434.00 | 30.48K |
| 2026-07-07 | KRW 1,474.00 | -1.73% | KRW 1,521.00 | KRW 1,559.00 | KRW 1,433.00 | 26.19K |
| 2026-07-06 | KRW 1,500.00 | +1.01% | KRW 1,485.00 | KRW 1,633.00 | KRW 1,351.00 | 56.77K |
| 2026-07-03 | KRW 1,485.00 | +2.34% | KRW 1,451.00 | KRW 1,745.00 | KRW 1,340.00 | 123.39K |
| 2026-07-02 | KRW 1,451.00 | -5.66% | KRW 1,540.00 | KRW 1,945.00 | KRW 1,451.00 | 367.44K |
| 2026-07-01 | KRW 1,538.00 | +15.64% | KRW 1,396.00 | KRW 1,619.00 | KRW 1,334.00 | 267.01K |
| 2026-06-30 | KRW 1,330.00 | +6.91% | KRW 1,244.00 | KRW 1,364.00 | KRW 1,222.00 | 91.88K |
| 2026-06-29 | KRW 1,244.00 | +2.81% | KRW 1,211.00 | KRW 1,323.00 | KRW 1,201.00 | 95.38K |
| 2026-06-26 | KRW 1,210.00 | -3.89% | KRW 1,201.00 | KRW 1,516.00 | KRW 1,197.00 | 447.89K |
| 2026-06-25 | KRW 1,259.00 | -29.98% | KRW 1,851.00 | KRW 1,884.00 | KRW 1,259.00 | 646.80K |
| 2026-06-24 | KRW 1,798.00 | -17.14% | KRW 2,240.00 | KRW 2,240.00 | KRW 1,684.00 | 1.99M |
| 2026-06-23 | KRW 2,170.00 | +29.78% | KRW 1,678.00 | KRW 2,170.00 | KRW 1,678.00 | 979.53K |
| 2026-06-22 | KRW 1,672.00 | -7.42% | KRW 1,842.00 | KRW 1,842.00 | KRW 1,540.00 | 43.67K |
| 2026-06-19 | KRW 1,806.00 | -7.53% | KRW 1,953.00 | KRW 2,050.00 | KRW 1,802.00 | 14.34K |
| 2026-06-18 | KRW 1,953.00 | -1.81% | KRW 1,989.00 | KRW 1,999.00 | KRW 1,950.00 | 6.85K |
| 2026-06-17 | KRW 1,989.00 | -0.55% | KRW 1,968.00 | KRW 2,005.00 | KRW 1,945.00 | 5.95K |
| 2026-06-16 | KRW 2,000.00 | +0.20% | KRW 2,000.00 | KRW 2,040.00 | KRW 1,870.00 | 35.39K |
| 2026-06-15 | KRW 1,996.00 | -0.15% | KRW 2,075.00 | KRW 2,095.00 | KRW 1,961.00 | 20.19K |
| 2026-06-12 | KRW 1,999.00 | +4.22% | KRW 1,976.00 | KRW 2,050.00 | KRW 1,919.00 | 37.71K |
| 2026-06-11 | KRW 1,918.00 | +0.89% | KRW 1,901.00 | KRW 1,954.00 | KRW 1,790.00 | 18.09K |
| 2026-06-10 | KRW 1,901.00 | -2.96% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,890.00 | 2 |
| 2026-06-09 | KRW 1,959.00 | -2.54% | KRW 2,010.00 | KRW 2,130.00 | KRW 1,940.00 | 25.24K |
| 2026-06-08 | KRW 2,010.00 | -1.71% | KRW 2,045.00 | KRW 2,145.00 | KRW 1,857.00 | 16.81K |
| 2026-06-05 | KRW 2,045.00 | 0.00% | KRW 2,045.00 | KRW 2,245.00 | KRW 1,956.00 | 41.29K |
| 2026-06-04 | KRW 2,045.00 | +2.25% | KRW 1,900.00 | KRW 2,090.00 | KRW 1,900.00 | 28.67K |
| 2026-06-02 | KRW 2,000.00 | -3.85% | KRW 2,080.00 | KRW 2,170.00 | KRW 1,775.00 | 109.71K |
| 2026-06-01 | KRW 2,080.00 | -10.54% | KRW 2,325.00 | KRW 2,325.00 | KRW 1,997.00 | 57.91K |
| 2026-05-29 | KRW 2,325.00 | 0.00% | KRW 2,325.00 | KRW 2,400.00 | KRW 2,200.00 | 23.78K |
| 2026-05-28 | KRW 2,325.00 | -3.93% | KRW 2,415.00 | KRW 2,540.00 | KRW 2,305.00 | 20.21K |
| 2026-05-27 | KRW 2,420.00 | -1.22% | KRW 2,450.00 | KRW 2,600.00 | KRW 2,210.00 | 56.27K |
| 2026-05-26 | KRW 2,450.00 | -4.67% | KRW 2,545.00 | KRW 2,630.00 | KRW 2,320.00 | 26.66K |
| 2026-05-22 | KRW 2,570.00 | +6.42% | KRW 2,420.00 | KRW 2,605.00 | KRW 2,420.00 | 31.56K |