ZENIX ROBOTICS Co., Ltd 381620
KRX · South Korea · Non-Energy Minerals
KRW 6,110.00+320.00 (+5.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,110.00 | +5.53% | KRW 5,880.00 | KRW 6,120.00 | KRW 5,810.00 | 34.04K |
| 2026-09-30 | KRW 5,790.00 | -1.53% | KRW 5,890.00 | KRW 6,020.00 | KRW 5,720.00 | 23.77K |
| 2026-09-29 | KRW 5,880.00 | -2.65% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,860.00 | 26.74K |
| 2026-09-28 | KRW 6,040.00 | -0.49% | KRW 6,180.00 | KRW 6,190.00 | KRW 6,000.00 |
| 30.83K |
| 2026-09-23 | KRW 6,070.00 | 0.00% | KRW 6,150.00 | KRW 6,250.00 | KRW 5,980.00 | 32.60K |
| 2026-09-22 | KRW 6,070.00 | -1.30% | KRW 6,270.00 | KRW 6,300.00 | KRW 6,040.00 | 36.74K |
| 2026-09-21 | KRW 6,150.00 | -1.28% | KRW 6,230.00 | KRW 6,280.00 | KRW 6,080.00 | 36.37K |
| 2026-09-18 | KRW 6,230.00 | +3.32% | KRW 6,100.00 | KRW 6,290.00 | KRW 6,090.00 | 57.06K |
| 2026-09-17 | KRW 6,030.00 | +1.52% | KRW 5,860.00 | KRW 6,170.00 | KRW 5,860.00 | 42.44K |
| 2026-09-16 | KRW 5,940.00 | -0.34% | KRW 6,070.00 | KRW 6,070.00 | KRW 5,830.00 | 28.45K |
| 2026-09-15 | KRW 5,960.00 | +2.76% | KRW 5,710.00 | KRW 6,210.00 | KRW 5,710.00 | 74.21K |
| 2026-09-14 | KRW 5,800.00 | -2.36% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,670.00 | 40.63K |
| 2026-09-11 | KRW 5,940.00 | -3.57% | KRW 5,940.00 | KRW 6,100.00 | KRW 5,890.00 | 33.76K |
| 2026-09-10 | KRW 6,160.00 | +3.01% | KRW 6,180.00 | KRW 6,450.00 | KRW 5,920.00 | 119.24K |
| 2026-09-09 | KRW 5,980.00 | +0.17% | KRW 5,970.00 | KRW 6,100.00 | KRW 5,900.00 | 32.56K |
| 2026-09-08 | KRW 5,970.00 | -1.49% | KRW 6,060.00 | KRW 6,160.00 | KRW 5,910.00 | 52.20K |
| 2026-09-07 | KRW 6,060.00 | +1.34% | KRW 6,090.00 | KRW 6,220.00 | KRW 5,800.00 | 47.44K |
| 2026-09-04 | KRW 5,980.00 | +5.28% | KRW 5,700.00 | KRW 6,080.00 | KRW 5,700.00 | 52.98K |
| 2026-09-03 | KRW 5,680.00 | -2.24% | KRW 5,820.00 | KRW 5,970.00 | KRW 5,260.00 | 32.73K |
| 2026-09-02 | KRW 5,810.00 | -3.97% | KRW 5,990.00 | KRW 6,050.00 | KRW 5,790.00 | 30.53K |
| 2026-09-01 | KRW 6,050.00 | +0.67% | KRW 6,030.00 | KRW 6,080.00 | KRW 5,910.00 | 40.47K |
| 2026-08-31 | KRW 6,010.00 | +0.50% | KRW 5,840.00 | KRW 6,010.00 | KRW 5,660.00 | 44.32K |
| 2026-08-28 | KRW 5,980.00 | -1.97% | KRW 6,060.00 | KRW 6,100.00 | KRW 5,950.00 | 37.73K |
| 2026-08-27 | KRW 6,100.00 | -0.16% | KRW 5,990.00 | KRW 6,200.00 | KRW 5,990.00 | 42.22K |
| 2026-08-26 | KRW 6,110.00 | -1.77% | KRW 6,290.00 | KRW 6,350.00 | KRW 6,070.00 | 45.84K |
| 2026-08-25 | KRW 6,220.00 | +4.71% | KRW 6,100.00 | KRW 6,250.00 | KRW 5,850.00 | 49.56K |
| 2026-08-24 | KRW 5,940.00 | -1.98% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,940.00 | 49.25K |
| 2026-08-21 | KRW 6,060.00 | -3.81% | KRW 6,270.00 | KRW 6,270.00 | KRW 6,060.00 | 58.51K |
| 2026-08-20 | KRW 6,300.00 | -0.32% | KRW 6,570.00 | KRW 6,770.00 | KRW 6,120.00 | 82.91K |
| 2026-08-19 | KRW 6,320.00 | -1.25% | KRW 6,360.00 | KRW 6,540.00 | KRW 5,850.00 | 104.38K |
| 2026-08-18 | KRW 6,400.00 | -5.88% | KRW 6,900.00 | KRW 6,930.00 | KRW 6,400.00 | 124.46K |
| 2026-08-14 | KRW 6,800.00 | +1.64% | KRW 6,690.00 | KRW 7,150.00 | KRW 6,660.00 | 352.33K |
| 2026-08-13 | KRW 6,690.00 | +0.60% | KRW 6,770.00 | KRW 6,840.00 | KRW 6,560.00 | 125.51K |
| 2026-08-12 | KRW 6,650.00 | +1.53% | KRW 6,550.00 | KRW 6,670.00 | KRW 6,310.00 | 158.07K |
| 2026-08-11 | KRW 6,550.00 | +0.61% | KRW 6,510.00 | KRW 6,630.00 | KRW 6,290.00 | 121.20K |
| 2026-08-10 | KRW 6,510.00 | +7.60% | KRW 6,200.00 | KRW 6,570.00 | KRW 6,070.00 | 163.68K |
| 2026-08-07 | KRW 6,050.00 | -4.42% | KRW 6,410.00 | KRW 6,450.00 | KRW 5,910.00 | 96.60K |
| 2026-08-06 | KRW 6,330.00 | -1.71% | KRW 6,510.00 | KRW 7,160.00 | KRW 6,070.00 | 654.85K |
| 2026-08-05 | KRW 6,440.00 | +6.98% | KRW 6,150.00 | KRW 6,600.00 | KRW 5,910.00 | 220.97K |
| 2026-08-04 | KRW 6,020.00 | +4.51% | KRW 5,770.00 | KRW 6,100.00 | KRW 5,760.00 | 142.62K |
| 2026-08-03 | KRW 5,760.00 | +4.73% | KRW 5,800.00 | KRW 6,060.00 | KRW 5,520.00 | 173.49K |
| 2026-07-31 | KRW 5,500.00 | +14.46% | KRW 4,950.00 | KRW 5,650.00 | KRW 4,950.00 | 161.88K |
| 2026-07-30 | KRW 4,805.00 | -2.34% | KRW 4,920.00 | KRW 5,180.00 | KRW 4,740.00 | 136.52K |
| 2026-07-29 | KRW 4,920.00 | -3.53% | KRW 5,490.00 | KRW 6,200.00 | KRW 4,560.00 | 593.21K |
| 2026-07-28 | KRW 5,100.00 | -11.30% | KRW 5,500.00 | KRW 5,680.00 | KRW 5,100.00 | 132.28K |
| 2026-07-27 | KRW 5,750.00 | +0.70% | KRW 5,840.00 | KRW 6,130.00 | KRW 5,730.00 | 125.68K |
| 2026-07-24 | KRW 5,710.00 | -8.49% | KRW 6,070.00 | KRW 6,090.00 | KRW 5,690.00 | 119.70K |
| 2026-07-23 | KRW 6,240.00 | +1.79% | KRW 6,380.00 | KRW 6,440.00 | KRW 5,900.00 | 271.87K |
| 2026-07-22 | KRW 6,130.00 | +3.55% | KRW 6,390.00 | KRW 6,890.00 | KRW 6,100.00 | 988.34K |
| 2026-07-21 | KRW 5,920.00 | +13.63% | KRW 5,010.00 | KRW 6,700.00 | KRW 5,010.00 | 1.52M |
| 2026-07-20 | KRW 5,210.00 | -8.27% | KRW 5,650.00 | KRW 5,660.00 | KRW 5,140.00 | 148.45K |
| 2026-07-16 | KRW 5,680.00 | +5.58% | KRW 5,420.00 | KRW 6,790.00 | KRW 5,340.00 | 492.22K |
| 2026-07-15 | KRW 5,380.00 | +8.14% | KRW 4,980.00 | KRW 5,410.00 | KRW 4,980.00 | 63.16K |
| 2026-07-14 | KRW 4,975.00 | -2.64% | KRW 5,000.00 | KRW 5,180.00 | KRW 4,655.00 | 112.97K |
| 2026-07-13 | KRW 5,110.00 | -9.40% | KRW 5,610.00 | KRW 5,890.00 | KRW 5,100.00 | 117.17K |
| 2026-07-10 | KRW 5,640.00 | +10.37% | KRW 5,150.00 | KRW 5,750.00 | KRW 5,150.00 | 97.68K |
| 2026-07-09 | KRW 5,110.00 | -1.35% | KRW 5,150.00 | KRW 5,450.00 | KRW 5,060.00 | 92.32K |
| 2026-07-08 | KRW 5,180.00 | -8.96% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,090.00 | 140.48K |
| 2026-07-07 | KRW 5,690.00 | -4.69% | KRW 5,810.00 | KRW 6,090.00 | KRW 5,550.00 | 70.25K |
| 2026-07-06 | KRW 5,970.00 | -1.81% | KRW 6,040.00 | KRW 6,160.00 | KRW 5,840.00 | 45.26K |
| 2026-07-03 | KRW 6,080.00 | +2.70% | KRW 5,920.00 | KRW 6,090.00 | KRW 5,540.00 | 135.09K |
| 2026-07-02 | KRW 5,920.00 | -8.07% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,850.00 | 95.14K |
| 2026-07-01 | KRW 6,440.00 | -0.46% | KRW 6,420.00 | KRW 6,730.00 | KRW 6,350.00 | 85.56K |
| 2026-06-30 | KRW 6,470.00 | +0.94% | KRW 6,590.00 | KRW 6,660.00 | KRW 6,190.00 | 125.62K |
| 2026-06-29 | KRW 6,410.00 | +13.45% | KRW 5,650.00 | KRW 6,460.00 | KRW 5,650.00 | 126.74K |
| 2026-06-26 | KRW 5,650.00 | -7.07% | KRW 6,030.00 | KRW 6,030.00 | KRW 5,520.00 | 166.57K |
| 2026-06-25 | KRW 6,080.00 | -5.00% | KRW 6,410.00 | KRW 6,700.00 | KRW 6,040.00 | 124.31K |
| 2026-06-24 | KRW 6,400.00 | +1.43% | KRW 6,350.00 | KRW 6,750.00 | KRW 6,300.00 | 185.76K |
| 2026-06-23 | KRW 6,310.00 | -10.88% | KRW 6,910.00 | KRW 7,080.00 | KRW 6,290.00 | 196.03K |
| 2026-06-22 | KRW 7,080.00 | -2.34% | KRW 7,030.00 | KRW 7,380.00 | KRW 7,010.00 | 98.84K |
| 2026-06-19 | KRW 7,250.00 | -8.23% | KRW 7,810.00 | KRW 7,900.00 | KRW 7,060.00 | 254.36K |
| 2026-06-18 | KRW 7,900.00 | -6.18% | KRW 8,610.00 | KRW 8,670.00 | KRW 7,850.00 | 135.08K |
| 2026-06-17 | KRW 8,420.00 | -1.64% | KRW 8,560.00 | KRW 8,560.00 | KRW 8,280.00 | 95.47K |
| 2026-06-16 | KRW 8,560.00 | -2.28% | KRW 8,950.00 | KRW 9,090.00 | KRW 8,300.00 | 132.96K |
| 2026-06-15 | KRW 8,760.00 | +0.23% | KRW 8,990.00 | KRW 9,210.00 | KRW 8,720.00 | 142.77K |
| 2026-06-12 | KRW 8,740.00 | +6.85% | KRW 8,500.00 | KRW 9,150.00 | KRW 8,500.00 | 268.98K |
| 2026-06-11 | KRW 8,180.00 | -0.12% | KRW 7,810.00 | KRW 8,240.00 | KRW 7,750.00 | 164.03K |
| 2026-06-10 | KRW 8,190.00 | -3.19% | KRW 8,460.00 | KRW 8,900.00 | KRW 7,930.00 | 386 |
| 2026-06-09 | KRW 8,460.00 | +2.30% | KRW 8,370.00 | KRW 8,830.00 | KRW 8,240.00 | 275.75K |
| 2026-06-08 | KRW 8,270.00 | -9.91% | KRW 8,030.00 | KRW 9,000.00 | KRW 8,030.00 | 264.97K |
| 2026-06-05 | KRW 9,180.00 | -6.71% | KRW 9,520.00 | KRW 9,760.00 | KRW 9,120.00 | 276.46K |
| 2026-06-04 | KRW 9,840.00 | -4.00% | KRW 9,950.00 | KRW 10,470.00 | KRW 9,700.00 | 285.79K |
| 2026-06-02 | KRW 10,250.00 | -9.29% | KRW 11,470.00 | KRW 12,350.00 | KRW 10,150.00 | 608.62K |
| 2026-06-01 | KRW 11,300.00 | -2.67% | KRW 11,950.00 | KRW 13,450.00 | KRW 11,010.00 | 1.39M |
| 2026-05-29 | KRW 11,610.00 | -5.30% | KRW 12,550.00 | KRW 12,790.00 | KRW 11,580.00 | 619.14K |
| 2026-05-28 | KRW 12,260.00 | -5.11% | KRW 13,100.00 | KRW 13,880.00 | KRW 12,130.00 | 1.25M |
| 2026-05-27 | KRW 12,920.00 | -5.69% | KRW 13,800.00 | KRW 15,170.00 | KRW 12,850.00 | 4.70M |
| 2026-05-26 | KRW 13,700.00 | +17.40% | KRW 11,900.00 | KRW 14,830.00 | KRW 11,600.00 | 5.44M |
| 2026-05-22 | KRW 11,670.00 | -2.75% | KRW 11,990.00 | KRW 12,080.00 | KRW 11,510.00 | 454.55K |
| 2026-05-21 | KRW 12,000.00 | +4.44% | KRW 11,500.00 | KRW 12,540.00 | KRW 11,390.00 | 1.19M |