Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZTXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 15.80 | -0.640 | -3.89% | 16.44 | 17.51 | 15.71 | 1,958,428.00 |
| Jun 15 2024 | 16.44 | 0.400 | 2.49% | 16.04 | 16.57 | 15.82 | 739,127.00 |
| Jun 14 2024 | 16.04 | -0.710 | -4.24% | 16.75 | 17.14 | 15.79 | 1,925,716.00 |
| Jun 13 2024 | 16.75 | -0.760 | -4.34% | 17.50 | 17.50 | 16.68 | 1,263,498.00 |
| Jun 12 2024 | 17.51 | 0.450 | 2.64% | 17.05 | 17.77 | 16.75 | 2,100,635.00 |
| Jun 11 2024 | 17.06 | -0.750 | -4.21% | 17.81 | 17.88 | 16.74 | 1,889,019.00 |
| Jun 10 2024 | 17.81 | -0.690 | -3.73% | 18.50 | 18.59 | 17.67 | 1,723,984.00 |
| Jun 09 2024 | 18.50 | -0.020 | -0.11% | 18.55 | 19.06 | 18.44 | 1,336,623.00 |
| Jun 08 2024 | 18.52 | -0.280 | -1.49% | 18.94 | 19.10 | 18.11 | 2,470,289.00 |
| Jun 07 2024 | 18.80 | -0.720 | -3.69% | 19.51 | 20.77 | 18.78 | 4,923,806.00 |
| Jun 06 2024 | 19.52 | -0.090 | -0.46% | 19.48 | 20.40 | 19.38 | 3,283,558.00 |
| Jun 05 2024 | 19.61 | 0.290 | 1.50% | 19.32 | 20.01 | 18.85 | 4,351,912.00 |
| Jun 04 2024 | 19.32 | -0.670 | -3.35% | 19.94 | 20.00 | 19.14 | 3,808,860.00 |
| Jun 03 2024 | 19.99 | -0.380 | -1.87% | 20.32 | 20.68 | 19.79 | 3,020,412.00 |
| Jun 02 2024 | 20.37 | 0.020 | 0.10% | 20.23 | 21.00 | 20.18 | 2,803,204.00 |
| Jun 01 2024 | 20.35 | -0.300 | -1.45% | 20.66 | 21.21 | 19.94 | 4,561,397.00 |
| May 31 2024 | 20.65 | -0.380 | -1.81% | 21.03 | 21.94 | 20.32 | 3,920,887.00 |
| May 30 2024 | 21.03 | -0.770 | -3.53% | 21.96 | 23.25 | 20.58 | 6,527,044.00 |
| May 29 2024 | 21.80 | 1.50 | 7.39% | 20.67 | 30.28 | 20.02 | 7,746,924.00 |
| May 28 2024 | 20.30 | 2.06 | 11.29% | 18.23 | 21.77 | 17.66 | 4,998,654.00 |
| May 27 2024 | 18.24 | 0.930 | 5.37% | 17.35 | 18.40 | 17.10 | 4,229,554.00 |
| May 26 2024 | 17.31 | -0.430 | -2.42% | 17.73 | 17.85 | 17.14 | 3,323,455.00 |
| May 25 2024 | 17.74 | 0.340 | 1.95% | 17.41 | 17.97 | 17.41 | 1,507,121.00 |
| May 24 2024 | 17.40 | -0.100 | -0.57% | 17.50 | 18.24 | 17.11 | 1,919,313.00 |
| May 23 2024 | 17.50 | -0.800 | -4.37% | 18.30 | 18.34 | 17.08 | 1,732,171.00 |
| May 22 2024 | 18.30 | -0.290 | -1.56% | 18.53 | 18.67 | 18.12 | 1,741,288.00 |
| May 21 2024 | 18.59 | 0.110 | 0.60% | 18.48 | 18.86 | 18.40 | 1,984,654.00 |
| May 20 2024 | 18.48 | 0.270 | 1.48% | 17.95 | 18.69 | 17.63 | 1,736,653.00 |
| May 19 2024 | 18.21 | 0.050 | 0.28% | 18.08 | 18.46 | 17.89 | 1,286,763.00 |
| May 18 2024 | 18.16 | -0.120 | -0.66% | 18.36 | 18.43 | 18.02 | 1,611,886.00 |
| May 17 2024 | 18.28 | 0.090 | 0.49% | 18.20 | 18.98 | 18.08 | 1,516,721.00 |
| May 16 2024 | 18.19 | -0.150 | -0.82% | 18.26 | 18.60 | 17.99 | 2,553,387.00 |
| May 15 2024 | 18.34 | 0.690 | 3.91% | 17.63 | 18.88 | 17.48 | 1,952,017.00 |
| May 14 2024 | 17.65 | -0.750 | -4.08% | 18.49 | 18.72 | 17.42 | 2,517,673.00 |
| May 13 2024 | 18.40 | -1.07 | -5.50% | 19.54 | 19.59 | 18.40 | 3,242,173.00 |
| May 12 2024 | 19.47 | -1.01 | -4.93% | 20.49 | 20.50 | 19.30 | 1,499,399.00 |
| May 11 2024 | 20.48 | 0.310 | 1.54% | 20.19 | 21.08 | 19.99 | 1,427,288.00 |
| May 10 2024 | 20.17 | -0.380 | -1.85% | 20.45 | 22.42 | 19.83 | 2,838,225.00 |
| May 09 2024 | 20.55 | 1.49 | 7.82% | 19.06 | 21.33 | 19.00 | 2,304,911.00 |
| May 08 2024 | 19.06 | -0.170 | -0.88% | 19.23 | 19.55 | 18.99 | 1,987,427.00 |
| May 07 2024 | 19.23 | 0.180 | 0.94% | 18.94 | 19.65 | 18.94 | 2,899,285.00 |
| May 06 2024 | 19.05 | 0.040 | 0.21% | 19.12 | 20.29 | 18.84 | 4,124,544.00 |
| May 05 2024 | 19.01 | -0.180 | -0.94% | 19.29 | 19.79 | 18.10 | 3,324,597.00 |
| May 04 2024 | 19.19 | -0.110 | -0.57% | 19.30 | 19.60 | 18.85 | 1,538,453.00 |
| May 03 2024 | 19.30 | 1.33 | 7.40% | 17.94 | 19.50 | 17.71 | 3,928,915.00 |
| May 02 2024 | 17.97 | 1.27 | 7.60% | 16.75 | 22.04 | 16.41 | 3,587,616.00 |
| May 01 2024 | 16.70 | -0.940 | -5.33% | 17.64 | 17.64 | 15.76 | 2,310,241.00 |
| Apr 30 2024 | 17.64 | -0.460 | -2.54% | 18.12 | 19.02 | 17.50 | 1,182,079.00 |
| Apr 29 2024 | 18.10 | -1.13 | -5.88% | 18.98 | 19.11 | 17.54 | 1,392,366.00 |
| Apr 28 2024 | 19.23 | -0.330 | -1.69% | 19.56 | 19.96 | 19.03 | 1,574,052.00 |
| Apr 27 2024 | 19.56 | 0.490 | 2.57% | 19.07 | 19.61 | 18.31 | 1,793,709.00 |
| Apr 26 2024 | 19.07 | -0.520 | -2.65% | 19.60 | 19.60 | 18.41 | 1,965,682.00 |
| Apr 25 2024 | 19.59 | -0.170 | -0.86% | 19.60 | 19.96 | 18.75 | 1,985,909.00 |
| Apr 24 2024 | 19.76 | -1.74 | -8.09% | 21.49 | 21.49 | 19.27 | 2,487,744.00 |
| Apr 23 2024 | 21.50 | 1.50 | 7.50% | 20.00 | 21.73 | 19.34 | 3,053,657.00 |
| Apr 22 2024 | 20.00 | 0.270 | 1.37% | 19.59 | 20.24 | 18.97 | 3,011,721.00 |
| Apr 21 2024 | 19.73 | 0.090 | 0.46% | 19.84 | 20.15 | 19.46 | 1,840,691.00 |
| Apr 20 2024 | 19.64 | 0.980 | 5.25% | 18.68 | 19.92 | 18.52 | 2,719,359.00 |
| Apr 19 2024 | 18.66 | -1.21 | -6.09% | 19.85 | 19.85 | 17.92 | 3,261,105.00 |
| Apr 18 2024 | 19.87 | -0.100 | -0.50% | 19.97 | 20.04 | 19.03 | 2,295,587.00 |
| Apr 17 2024 | 19.97 | -0.850 | -4.08% | 20.75 | 21.14 | 19.72 | 3,072,343.00 |
| Apr 16 2024 | 20.82 | -3.25 | -13.50% | 24.07 | 24.45 | 19.61 | 3,472,137.00 |
| Apr 15 2024 | 24.07 | -0.150 | -0.62% | 24.00 | 24.48 | 23.53 | 2,800,975.00 |
| Apr 14 2024 | 24.22 | 1.82 | 8.13% | 22.41 | 24.49 | 21.46 | 1,581,518.00 |
| Apr 13 2024 | 22.40 | -1.60 | -6.67% | 23.73 | 25.89 | 21.10 | 4,566,537.00 |
| Apr 12 2024 | 24.00 | -1.51 | -5.92% | 25.55 | 26.04 | 23.35 | 3,014,636.00 |
| Apr 11 2024 | 25.51 | -1.46 | -5.41% | 26.73 | 27.09 | 25.27 | 2,068,981.00 |
| Apr 10 2024 | 26.97 | -1.55 | -5.43% | 28.55 | 28.91 | 26.46 | 1,641,191.00 |
| Apr 09 2024 | 28.52 | -0.760 | -2.60% | 29.28 | 29.52 | 28.50 | 2,183,642.00 |
| Apr 08 2024 | 29.28 | 0.350 | 1.21% | 28.83 | 29.61 | 28.00 | 2,278,016.00 |
| Apr 07 2024 | 28.93 | 0.320 | 1.12% | 28.56 | 29.32 | 28.39 | 2,113,691.00 |
| Apr 06 2024 | 28.61 | -0.360 | -1.24% | 28.97 | 29.51 | 28.43 | 1,617,480.00 |
| Apr 05 2024 | 28.97 | -1.42 | -4.67% | 30.43 | 30.67 | 28.34 | 1,967,642.00 |
| Apr 04 2024 | 30.39 | 0.040 | 0.13% | 30.35 | 30.68 | 29.85 | 2,425,911.00 |
| Apr 03 2024 | 30.35 | -1.22 | -3.86% | 31.36 | 31.57 | 30.11 | 2,305,564.00 |
| Apr 02 2024 | 31.57 | -0.520 | -1.62% | 32.10 | 32.71 | 29.92 | 2,375,161.00 |
| Apr 01 2024 | 32.09 | -2.27 | -6.61% | 34.36 | 34.62 | 31.31 | 3,302,523.00 |
| Mar 31 2024 | 34.36 | 0.960 | 2.87% | 33.40 | 34.81 | 33.12 | 2,007,077.00 |
| Mar 30 2024 | 33.40 | -0.180 | -0.54% | 33.80 | 33.99 | 33.40 | 2,382,469.00 |
| Mar 29 2024 | 33.58 | -1.46 | -4.17% | 34.86 | 35.01 | 33.30 | 2,532,626.00 |
| Mar 28 2024 | 35.04 | 0.600 | 1.74% | 34.00 | 35.40 | 33.00 | 2,955,407.00 |
| Mar 27 2024 | 34.44 | 1.03 | 3.08% | 33.40 | 35.49 | 32.50 | 2,790,726.00 |
| Mar 26 2024 | 33.41 | -0.420 | -1.24% | 33.77 | 34.80 | 32.70 | 3,651,863.00 |
| Mar 25 2024 | 33.83 | 2.60 | 8.33% | 31.09 | 36.00 | 30.99 | 2,604,086.00 |
| Mar 24 2024 | 31.23 | 0.560 | 1.83% | 30.81 | 31.60 | 29.90 | 2,703,431.00 |
| Mar 23 2024 | 30.67 | -0.410 | -1.32% | 30.77 | 31.95 | 29.85 | 2,704,838.00 |
| Mar 22 2024 | 31.08 | -0.240 | -0.77% | 31.03 | 31.78 | 30.36 | 2,866,825.00 |
| Mar 21 2024 | 31.32 | -3.68 | -10.51% | 34.30 | 34.90 | 30.63 | 2,242,161.00 |
| Mar 20 2024 | 35.00 | 4.27 | 13.90% | 30.69 | 35.02 | 30.24 | 2,244,973.00 |
| Mar 19 2024 | 30.73 | -6.72 | -17.94% | 37.48 | 37.63 | 30.55 | 3,163,944.00 |
