Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,200.00 | 12,300.00 | 12,140.00 | 12,240.00 | 10,983.96 | 20,525 |
| 2024-04-25 | 12,350.00 | 12,410.00 | 12,200.00 | 12,200.00 | 10,948.07 | 23,547 |
| 2024-04-24 | 12,120.00 | 12,410.00 | 12,110.00 | 12,400.00 | 11,127.54 | 42,003 |
| 2024-04-23 | 12,230.00 | 12,400.00 | 11,990.00 | 12,000.00 | 10,768.59 | 102,884 |
| 2024-04-22 | 12,120.00 | 12,560.00 | 12,080.00 | 12,230.00 | 10,974.99 | 108,331 |
| 2024-04-19 | 12,270.00 | 12,350.00 | 11,980.00 | 12,120.00 | 10,876.27 | 44,573 |
| 2024-04-18 | 11,920.00 | 12,390.00 | 11,920.00 | 12,370.00 | 11,100.62 | 60,563 |
| 2024-04-17 | 12,200.00 | 12,330.00 | 11,850.00 | 11,890.00 | 10,669.88 | 131,080 |
| 2024-04-16 | 12,870.00 | 13,080.00 | 12,220.00 | 12,220.00 | 10,966.01 | 195,785 |
| 2024-04-15 | 13,050.00 | 13,110.00 | 12,970.00 | 13,020.00 | 11,683.92 | 25,352 |
| 2024-04-12 | 13,040.00 | 13,200.00 | 12,890.00 | 13,200.00 | 11,845.45 | 34,000 |
| 2024-04-11 | 13,320.00 | 13,350.00 | 12,960.00 | 13,010.00 | 11,674.95 | 67,960 |
| 2024-04-09 | 13,520.00 | 13,610.00 | 13,350.00 | 13,350.00 | 11,980.06 | 45,456 |
| 2024-04-08 | 13,880.00 | 13,960.00 | 13,540.00 | 13,550.00 | 12,159.53 | 56,087 |
| 2024-04-05 | 14,170.00 | 14,200.00 | 13,800.00 | 13,890.00 | 12,464.64 | 48,562 |
| 2024-04-04 | 14,700.00 | 14,750.00 | 14,190.00 | 14,220.00 | 12,760.78 | 67,787 |
| 2024-04-03 | 14,400.00 | 14,910.00 | 14,180.00 | 14,700.00 | 13,191.52 | 84,078 |
| 2024-04-02 | 14,770.00 | 14,950.00 | 14,280.00 | 14,350.00 | 12,877.44 | 87,330 |
| 2024-04-01 | 13,780.00 | 15,230.00 | 13,680.00 | 14,950.00 | 13,415.87 | 286,269 |
| 2024-03-29 | 13,950.00 | 13,950.00 | 13,670.00 | 13,760.00 | 12,347.98 | 40,154 |
| 2024-03-28 | 14,080.00 | 14,080.00 | 13,770.00 | 13,980.00 | 12,545.41 | 41,772 |
| 2024-03-27 | 13,710.00 | 14,140.00 | 13,700.00 | 14,070.00 | 12,626.17 | 54,160 |
| 2024-03-26 | 13,430.00 | 13,780.00 | 13,430.00 | 13,700.00 | 12,294.14 | 68,638 |
| 2024-03-25 | 13,440.00 | 13,560.00 | 13,370.00 | 13,530.00 | 12,141.58 | 30,632 |
| 2024-03-22 | 13,200.00 | 13,370.00 | 13,120.00 | 13,370.00 | 11,998.00 | 37,245 |
| 2024-03-21 | 13,200.00 | 13,320.00 | 13,140.00 | 13,200.00 | 11,845.45 | 32,248 |
| 2024-03-20 | 13,250.00 | 13,320.00 | 13,200.00 | 13,210.00 | 11,854.42 | 48,602 |
| 2024-03-19 | 13,500.00 | 13,500.00 | 13,200.00 | 13,220.00 | 11,863.40 | 52,324 |
| 2024-03-18 | 13,730.00 | 13,770.00 | 13,440.00 | 13,440.00 | 12,060.82 | 53,814 |
| 2024-03-15 | 13,820.00 | 13,850.00 | 13,720.00 | 13,730.00 | 12,321.06 | 40,665 |
| 2024-03-14 | 13,960.00 | 13,970.00 | 13,840.00 | 13,900.00 | 12,473.62 | 50,698 |
| 2024-03-13 | 13,890.00 | 13,950.00 | 13,850.00 | 13,910.00 | 12,482.59 | 26,546 |
| 2024-03-12 | 13,920.00 | 14,000.00 | 13,770.00 | 13,920.00 | 12,491.56 | 36,773 |
| 2024-03-11 | 13,930.00 | 14,200.00 | 13,810.00 | 13,810.00 | 12,392.85 | 59,858 |
| 2024-03-08 | 13,820.00 | 14,290.00 | 13,770.00 | 14,040.00 | 12,599.25 | 103,419 |
| 2024-03-07 | 14,070.00 | 14,070.00 | 13,770.00 | 13,770.00 | 12,356.96 | 79,919 |
| 2024-03-06 | 14,000.00 | 14,190.00 | 13,840.00 | 13,990.00 | 12,554.38 | 91,214 |
| 2024-03-05 | 14,150.00 | 14,410.00 | 13,830.00 | 14,150.00 | 12,697.96 | 126,357 |
| 2024-03-04 | 14,820.00 | 14,840.00 | 14,150.00 | 14,150.00 | 12,697.96 | 183,537 |
| 2024-02-29 | 14,980.00 | 15,020.00 | 14,830.00 | 14,880.00 | 13,353.05 | 96,128 |
| 2024-02-28 | 14,990.00 | 15,220.00 | 14,770.00 | 14,980.00 | 13,442.79 | 152,421 |
| 2024-02-27 | 15,000.00 | 15,270.00 | 14,710.00 | 15,000.00 | 13,460.74 | 102,906 |
| 2024-02-26 | 15,400.00 | 15,570.00 | 15,000.00 | 15,000.00 | 13,460.74 | 109,381 |
| 2024-02-23 | 15,310.00 | 15,780.00 | 15,240.00 | 15,400.00 | 13,819.69 | 183,350 |
| 2024-02-22 | 15,380.00 | 15,540.00 | 15,150.00 | 15,290.00 | 13,720.98 | 69,862 |
| 2024-02-21 | 14,860.00 | 15,600.00 | 14,860.00 | 15,350.00 | 13,774.82 | 113,030 |
| 2024-02-20 | 14,990.00 | 15,120.00 | 14,860.00 | 14,910.00 | 13,379.97 | 63,287 |
| 2024-02-19 | 14,600.00 | 15,110.00 | 14,600.00 | 14,980.00 | 13,442.79 | 81,656 |
| 2024-02-16 | 14,590.00 | 14,850.00 | 14,570.00 | 14,700.00 | 13,191.52 | 49,612 |
| 2024-02-15 | 14,740.00 | 14,800.00 | 14,600.00 | 14,620.00 | 13,119.73 | 62,610 |
| 2024-02-14 | 14,600.00 | 14,910.00 | 14,560.00 | 14,750.00 | 13,236.39 | 40,009 |
| 2024-02-13 | 14,700.00 | 14,750.00 | 14,580.00 | 14,660.00 | 13,155.63 | 58,721 |
| 2024-02-08 | 14,560.00 | 14,800.00 | 14,560.00 | 14,640.00 | 13,137.68 | 48,904 |
| 2024-02-07 | 14,710.00 | 14,750.00 | 14,450.00 | 14,660.00 | 13,155.63 | 102,767 |
| 2024-02-06 | 14,650.00 | 14,850.00 | 14,300.00 | 14,850.00 | 13,326.13 | 116,505 |
| 2024-02-05 | 14,430.00 | 14,680.00 | 14,290.00 | 14,630.00 | 13,128.70 | 75,992 |
| 2024-02-02 | 14,130.00 | 14,650.00 | 14,020.00 | 14,430.00 | 12,949.23 | 120,242 |
| 2024-02-01 | 13,590.00 | 14,180.00 | 13,480.00 | 14,170.00 | 12,715.91 | 158,764 |
| 2024-01-31 | 13,550.00 | 13,920.00 | 13,500.00 | 13,590.00 | 12,195.43 | 98,602 |
| 2024-01-30 | 13,520.00 | 14,000.00 | 13,470.00 | 13,680.00 | 12,276.19 | 96,940 |
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.