Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,700.00 | 14,840.00 | 14,420.00 | 14,700.00 | 13,191.52 | 47,245 |
| 2024-07-24 | 14,370.00 | 14,870.00 | 14,370.00 | 14,760.00 | 13,245.36 | 33,632 |
| 2024-07-23 | 14,450.00 | 14,600.00 | 14,380.00 | 14,390.00 | 12,913.33 | 28,458 |
| 2024-07-22 | 14,900.00 | 14,960.00 | 14,380.00 | 14,420.00 | 12,940.25 | 55,756 |
| 2024-07-19 | 14,690.00 | 14,940.00 | 14,540.00 | 14,900.00 | 13,371.00 | 43,051 |
| 2024-07-18 | 15,390.00 | 15,390.00 | 14,540.00 | 14,690.00 | 13,182.55 | 108,432 |
| 2024-07-17 | 15,240.00 | 15,620.00 | 15,080.00 | 15,400.00 | 13,819.69 | 75,830 |
| 2024-07-16 | 15,470.00 | 15,640.00 | 14,980.00 | 15,240.00 | 13,676.11 | 68,385 |
| 2024-07-15 | 15,290.00 | 15,350.00 | 15,190.00 | 15,280.00 | 13,712.00 | 25,755 |
| 2024-07-12 | 14,960.00 | 15,700.00 | 14,900.00 | 15,280.00 | 13,712.00 | 102,462 |
| 2024-07-11 | 15,110.00 | 15,110.00 | 14,790.00 | 14,980.00 | 13,442.79 | 70,012 |
| 2024-07-10 | 15,260.00 | 15,280.00 | 15,000.00 | 15,110.00 | 13,559.45 | 58,215 |
| 2024-07-09 | 15,450.00 | 15,580.00 | 15,050.00 | 15,190.00 | 13,631.24 | 69,851 |
| 2024-07-08 | 14,360.00 | 15,560.00 | 14,220.00 | 15,440.00 | 13,855.58 | 259,803 |
| 2024-07-05 | 14,500.00 | 14,660.00 | 14,300.00 | 14,360.00 | 12,886.41 | 39,126 |
| 2024-07-04 | 14,450.00 | 14,580.00 | 14,190.00 | 14,450.00 | 12,967.18 | 43,297 |
| 2024-07-03 | 14,730.00 | 15,020.00 | 14,270.00 | 14,570.00 | 13,074.86 | 79,648 |
| 2024-07-02 | 14,700.00 | 14,930.00 | 14,590.00 | 14,850.00 | 13,326.13 | 63,019 |
| 2024-07-01 | 13,960.00 | 14,830.00 | 13,910.00 | 14,790.00 | 13,272.29 | 91,839 |
| 2024-06-28 | 13,950.00 | 14,200.00 | 13,740.00 | 13,980.00 | 12,545.41 | 50,776 |
| 2024-06-27 | 14,130.00 | 14,570.00 | 13,730.00 | 13,950.00 | 12,518.48 | 77,480 |
| 2024-06-26 | 13,510.00 | 14,260.00 | 13,510.00 | 14,150.00 | 12,697.96 | 129,067 |
| 2024-06-25 | 13,440.00 | 13,690.00 | 13,220.00 | 13,610.00 | 12,213.37 | 104,832 |
| 2024-06-24 | 13,380.00 | 13,680.00 | 13,250.00 | 13,300.00 | 11,935.19 | 119,089 |
| 2024-06-21 | 13,610.00 | 13,730.00 | 13,410.00 | 13,430.00 | 12,051.85 | 90,962 |
| 2024-06-20 | 13,500.00 | 14,110.00 | 13,500.00 | 13,610.00 | 12,213.37 | 179,573 |
| 2024-06-19 | 14,130.00 | 14,180.00 | 13,550.00 | 13,590.00 | 12,195.43 | 139,939 |
| 2024-06-18 | 14,510.00 | 14,520.00 | 14,010.00 | 14,120.00 | 12,671.04 | 120,278 |
| 2024-06-17 | 13,800.00 | 14,770.00 | 13,640.00 | 14,500.00 | 13,012.04 | 221,355 |
| 2024-06-14 | 13,660.00 | 14,100.00 | 13,450.00 | 13,720.00 | 12,312.09 | 114,783 |
| 2024-06-13 | 13,690.00 | 14,010.00 | 13,660.00 | 13,660.00 | 12,258.24 | 80,114 |
| 2024-06-12 | 13,930.00 | 14,080.00 | 13,630.00 | 13,680.00 | 12,276.19 | 96,909 |
| 2024-06-11 | 14,500.00 | 14,650.00 | 13,920.00 | 13,990.00 | 12,554.38 | 147,308 |
| 2024-06-10 | 14,600.00 | 14,820.00 | 14,200.00 | 14,590.00 | 13,092.81 | 129,145 |
| 2024-06-07 | 14,960.00 | 15,220.00 | 14,630.00 | 14,700.00 | 13,191.52 | 135,725 |
| 2024-06-05 | 15,550.00 | 15,760.00 | 14,850.00 | 15,040.00 | 13,496.63 | 169,744 |
| 2024-06-04 | 15,350.00 | 15,850.00 | 15,190.00 | 15,600.00 | 13,999.17 | 205,221 |
| 2024-06-03 | 15,820.00 | 15,970.00 | 15,300.00 | 15,390.00 | 13,810.72 | 159,360 |
| 2024-05-31 | 15,190.00 | 15,910.00 | 14,860.00 | 15,610.00 | 14,008.14 | 237,554 |
| 2024-05-30 | 15,500.00 | 15,500.00 | 14,950.00 | 15,180.00 | 13,622.26 | 182,235 |
| 2024-05-29 | 15,190.00 | 15,820.00 | 15,180.00 | 15,360.00 | 13,783.79 | 304,302 |
| 2024-05-28 | 14,820.00 | 16,180.00 | 14,700.00 | 15,390.00 | 13,810.72 | 937,941 |
| 2024-05-27 | 13,370.00 | 14,690.00 | 13,340.00 | 14,550.00 | 13,056.91 | 511,633 |
| 2024-05-24 | 13,300.00 | 13,660.00 | 13,240.00 | 13,370.00 | 11,998.00 | 145,773 |
| 2024-05-23 | 13,740.00 | 13,750.00 | 13,390.00 | 13,610.00 | 12,213.37 | 153,909 |
| 2024-05-22 | 12,800.00 | 13,800.00 | 12,750.00 | 13,700.00 | 12,294.14 | 439,415 |
| 2024-05-21 | 12,700.00 | 12,700.00 | 12,460.00 | 12,590.00 | 11,298.04 | 49,578 |
| 2024-05-20 | 12,520.00 | 12,690.00 | 12,400.00 | 12,680.00 | 11,378.81 | 49,337 |
| 2024-05-17 | 12,560.00 | 12,660.00 | 12,410.00 | 12,490.00 | 11,208.31 | 44,052 |
| 2024-05-16 | 12,770.00 | 12,880.00 | 12,560.00 | 12,560.00 | 11,271.12 | 116,713 |
| 2024-05-14 | 12,800.00 | 12,920.00 | 12,580.00 | 12,740.00 | 11,432.65 | 109,194 |
| 2024-05-13 | 12,210.00 | 12,970.00 | 12,200.00 | 12,920.00 | 11,594.18 | 154,269 |
| 2024-05-10 | 12,920.00 | 12,920.00 | 12,210.00 | 12,260.00 | 11,001.91 | 244,288 |
| 2024-05-09 | 13,050.00 | 13,640.00 | 13,000.00 | 13,310.00 | 11,944.16 | 108,806 |
| 2024-05-08 | 12,860.00 | 13,150.00 | 12,680.00 | 13,060.00 | 11,719.81 | 120,367 |
| 2024-05-07 | 12,960.00 | 13,100.00 | 12,770.00 | 12,900.00 | 11,576.23 | 54,244 |
| 2024-05-03 | 12,770.00 | 13,070.00 | 12,660.00 | 13,010.00 | 11,674.95 | 55,197 |
| 2024-05-02 | 12,620.00 | 12,920.00 | 12,600.00 | 12,800.00 | 11,486.49 | 44,228 |
| 2024-04-30 | 12,610.00 | 12,810.00 | 12,610.00 | 12,620.00 | 11,324.97 | 33,549 |
| 2024-04-29 | 12,300.00 | 12,750.00 | 12,290.00 | 12,750.00 | 11,441.63 | 86,793 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 90.0000 KRW |
| 2025-04-02 | 90.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 530.0000 KRW |
| 2021-12-29 | 850.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 1,250.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.