Stock listing
KRX:303030 Zinitix Co., Ltd. (지니틱스) 주가
Follow Zinitix Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:303030
₩896.00 KRW -20.00 (-2.2%)
Close on Nov 2, 2026
- Day range
- ₩895.00 – ₩996.00 KRWNov 2, 2026
- Volume
- 21,152 sharesNov 2, 2026
- Market cap
- ₩8.20B KRWAt the close on Nov 2, 2026 · price × 9.15M shares outstanding
- 52-week range
- ₩882.00 – ₩5,115.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩110.5M KRWMedian day 40,911 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:303030 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩896.00 | -20.00 | -2.2% | ₩995.00 | ₩996.00 | ₩895.00 | 21,152 | |
| ₩916.00 | -60.00 | -6.1% | ₩924.00 | ₩972.00 | ₩882.00 | 20,440 | |
| ₩976.00 | -6.00 | -0.6% | ₩1,006.00 | ₩1,006.00 | ₩905.00 | 26,606 | |
| ₩982.00 | -74.00 | -7.0% | ₩1,065.00 | ₩1,065.00 | ₩926.00 | 43,862 | |
| ₩1,056.00 | -8.00 | -0.8% | ₩1,020.00 | ₩1,082.00 | ₩991.00 | 9,261 | |
| ₩1,064.00 | +4.00 | +0.4% | ₩1,084.00 | ₩1,084.00 | ₩1,020.00 | 4,578 | |
| ₩1,060.00 | -28.00 | -2.6% | ₩1,100.00 | ₩1,100.00 | ₩1,024.00 | 6,753 | |
| ₩1,088.00 | +36.00 | +3.4% | ₩1,069.00 | ₩1,099.00 | ₩1,025.00 | 23,269 | |
| ₩1,052.00 | +41.00 | +4.1% | ₩1,070.00 | ₩1,104.00 | ₩996.00 | 23,627 | |
| ₩1,011.00 | -109.00 | -9.7% | ₩1,120.00 | ₩1,126.00 | ₩993.00 | 30,482 | |
| ₩1,120.00 | +38.00 | +3.5% | ₩1,109.00 | ₩1,132.00 | ₩1,052.00 | 14,021 | |
| ₩1,082.00 | +70.00 | +6.9% | ₩999.00 | ₩1,099.00 | ₩999.00 | 23,550 | |
| ₩1,012.00 | -135.00 | -11.8% | ₩1,022.00 | ₩1,112.00 | ₩1,002.00 | 27,443 | |
| ₩1,147.00 | +3.00 | +0.3% | ₩1,165.00 | ₩1,165.00 | ₩1,110.00 | 10,967 | |
| ₩1,144.00 | +13.00 | +1.1% | ₩1,131.00 | ₩1,147.00 | ₩1,040.00 | 17,653 | |
| ₩1,131.00 | -24.00 | -2.1% | ₩1,170.00 | ₩1,188.00 | ₩1,120.00 | 9,806 | |
| ₩1,155.00 | +40.00 | +3.6% | ₩1,115.00 | ₩1,199.00 | ₩1,100.00 | 52,436 | |
| ₩1,115.00 | -6.00 | -0.5% | ₩1,091.00 | ₩1,210.00 | ₩1,089.00 | 25,283 | |
| ₩1,121.00 | +66.00 | +6.3% | ₩1,055.00 | ₩1,294.00 | ₩1,041.00 | 194,474 | |
| ₩1,055.00 | +18.00 | +1.7% | ₩1,082.00 | ₩1,137.00 | ₩1,031.00 | 125,566 | |
| ₩1,037.00 | -262.00 | -20.2% | ₩1,299.00 | ₩1,299.00 | ₩918.00 | 376,239 | |
| ₩1,299.00 | -41.00 | -3.1% | ₩1,340.00 | ₩1,340.00 | ₩1,207.00 | 37,455 | |
| ₩1,340.00 | -84.00 | -5.9% | ₩1,422.00 | ₩1,422.00 | ₩1,285.00 | 40,601 | |
| ₩1,424.00 | -16.00 | -1.1% | ₩1,468.00 | ₩1,469.00 | ₩1,402.00 | 12,897 | |
| ₩1,440.00 | -14.00 | -1.0% | ₩1,463.00 | ₩1,463.00 | ₩1,314.00 | 85,668 | |
| ₩1,454.00 | -9.00 | -0.6% | ₩1,499.00 | ₩1,569.00 | ₩1,410.00 | 40,911 | |
| ₩1,463.00 | +52.00 | +3.7% | ₩1,411.00 | ₩1,479.00 | ₩1,400.00 | 36,119 | |
| ₩1,411.00 | -11.00 | -0.8% | ₩1,420.00 | ₩1,460.00 | ₩1,409.00 | 18,814 | |
| ₩1,422.00 | +46.00 | +3.3% | ₩1,376.00 | ₩1,461.00 | ₩1,350.00 | 22,998 | |
| ₩1,376.00 | -36.00 | -2.5% | ₩1,478.00 | ₩1,478.00 | ₩1,356.00 | 18,944 | |
| ₩1,412.00 | -1.00 | -0.1% | ₩1,413.00 | ₩1,422.00 | ₩1,347.00 | 22,470 | |
| ₩1,413.00 | -168.00 | -10.6% | ₩1,583.00 | ₩1,658.00 | ₩1,373.00 | 98,885 | |
| ₩1,581.00 | -51.00 | -3.1% | ₩1,725.00 | ₩1,725.00 | ₩1,580.00 | 43,483 | |
| ₩1,632.00 | +22.00 | +1.4% | ₩1,610.00 | ₩1,720.00 | ₩1,531.00 | 100,147 | |
| ₩1,610.00 | +20.00 | +1.3% | ₩1,590.00 | ₩1,628.00 | ₩1,550.00 | 32,602 | |
| ₩1,590.00 | -40.00 | -2.5% | ₩1,600.00 | ₩1,665.00 | ₩1,576.00 | 27,751 | |
| ₩1,630.00 | +71.00 | +4.6% | ₩1,560.00 | ₩1,667.00 | ₩1,559.00 | 41,911 | |
| ₩1,559.00 | +87.00 | +5.9% | ₩1,446.00 | ₩1,619.00 | ₩1,446.00 | 89,286 | |
| ₩1,472.00 | -84.00 | -5.4% | ₩1,450.00 | ₩1,507.00 | ₩1,361.00 | 162,827 | |
| ₩1,556.00 | -245.00 | -13.6% | ₩1,801.00 | ₩1,922.00 | ₩1,556.00 | 211,907 | |
| ₩1,801.00 | -254.00 | -12.4% | ₩2,075.00 | ₩2,100.00 | ₩1,760.00 | 247,101 | |
| ₩2,055.00 | +30.00 | +1.5% | ₩2,055.00 | ₩2,155.00 | ₩1,975.00 | 164,060 | |
| ₩2,025.00 | +112.00 | +5.9% | ₩1,994.00 | ₩2,105.00 | ₩1,931.00 | 132,098 | |
| ₩1,913.00 | +64.00 | +3.5% | ₩1,859.00 | ₩1,913.00 | ₩1,859.00 | 60,824 | |
| ₩1,849.00 | -196.00 | -9.6% | ₩2,045.00 | ₩2,060.00 | ₩1,841.00 | 195,209 | |
| ₩2,045.00 | +45.00 | +2.3% | ₩2,000.00 | ₩2,180.00 | ₩1,923.00 | 154,087 | |
| ₩2,000.00 | +6.00 | +0.3% | ₩2,010.00 | ₩2,055.00 | ₩1,811.00 | 107,292 | |
| ₩1,994.00 | +25.00 | +1.3% | ₩1,969.00 | ₩2,045.00 | ₩1,932.00 | 66,924 | |
| ₩1,969.00 | +83.00 | +4.4% | ₩1,870.00 | ₩1,969.00 | ₩1,850.00 | 83,444 | |
| ₩1,886.00 | +10.00 | +0.5% | ₩2,000.00 | ₩2,005.00 | ₩1,808.00 | 106,230 | |
| ₩1,876.00 | +176.00 | +10.4% | ₩1,785.00 | ₩1,876.00 | ₩1,704.00 | 132,890 | |
| ₩1,700.00 | +9.00 | +0.5% | ₩1,692.00 | ₩1,849.00 | ₩1,677.00 | 52,696 | |
| ₩1,691.00 | -86.00 | -4.8% | ₩1,777.00 | ₩1,813.00 | ₩1,660.00 | 109,965 | |
| ₩1,777.00 | -22.00 | -1.2% | ₩1,810.00 | ₩1,873.00 | ₩1,761.00 | 69,014 | |
| ₩1,799.00 | -58.00 | -3.1% | ₩1,855.00 | ₩1,855.00 | ₩1,795.00 | 48,928 | |
| ₩1,857.00 | -46.00 | -2.4% | ₩1,903.00 | ₩1,903.00 | ₩1,756.00 | 137,327 | |
| ₩1,903.00 | 0.00 | 0.0% | ₩1,903.00 | ₩1,957.00 | ₩1,870.00 | 27,411 | |
| ₩1,903.00 | +23.00 | +1.2% | ₩1,968.00 | ₩1,968.00 | ₩1,861.00 | 33,560 | |
| ₩1,880.00 | +50.00 | +2.7% | ₩1,831.00 | ₩1,919.00 | ₩1,831.00 | 56,286 | |
| ₩1,830.00 | +17.00 | +0.9% | ₩1,815.00 | ₩1,896.00 | ₩1,810.00 | 37,474 | |
| ₩1,813.00 | +16.00 | +0.9% | ₩1,841.00 | ₩1,886.00 | ₩1,771.00 | 17,786 |
- Ticker
- KRX:303030
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
Zinitix Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Zinitix Co., Ltd.