Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 13,200.00 | 13,520.00 | 13,070.00 | 13,460.00 | 12,078.77 | 72,884 |
| 2024-01-26 | 13,060.00 | 13,400.00 | 13,040.00 | 13,200.00 | 11,845.45 | 54,892 |
| 2024-01-25 | 13,260.00 | 13,270.00 | 13,050.00 | 13,090.00 | 11,746.74 | 51,900 |
| 2024-01-24 | 13,200.00 | 13,320.00 | 13,040.00 | 13,270.00 | 11,908.26 | 70,830 |
| 2024-01-23 | 13,200.00 | 13,330.00 | 13,100.00 | 13,290.00 | 11,926.21 | 37,381 |
| 2024-01-22 | 13,410.00 | 13,460.00 | 13,190.00 | 13,220.00 | 11,863.40 | 102,968 |
| 2024-01-19 | 13,500.00 | 13,740.00 | 13,360.00 | 13,400.00 | 12,024.92 | 58,858 |
| 2024-01-18 | 13,420.00 | 13,700.00 | 13,380.00 | 13,500.00 | 12,114.66 | 56,925 |
| 2024-01-17 | 13,920.00 | 14,000.00 | 13,470.00 | 13,470.00 | 12,087.74 | 135,095 |
| 2024-01-16 | 14,220.00 | 14,340.00 | 13,950.00 | 13,970.00 | 12,536.43 | 99,074 |
| 2024-01-15 | 15,000.00 | 15,010.00 | 14,280.00 | 14,290.00 | 12,823.59 | 143,429 |
| 2024-01-12 | 15,300.00 | 15,450.00 | 14,830.00 | 14,830.00 | 13,308.18 | 108,903 |
| 2024-01-11 | 15,500.00 | 15,540.00 | 15,280.00 | 15,300.00 | 13,729.95 | 63,207 |
| 2024-01-10 | 15,820.00 | 15,820.00 | 15,460.00 | 15,500.00 | 13,909.43 | 51,815 |
| 2024-01-09 | 15,560.00 | 15,920.00 | 15,560.00 | 15,880.00 | 14,250.43 | 47,522 |
| 2024-01-08 | 15,510.00 | 15,740.00 | 15,290.00 | 15,650.00 | 14,044.03 | 78,134 |
| 2024-01-05 | 15,650.00 | 15,780.00 | 15,510.00 | 15,650.00 | 14,044.03 | 49,888 |
| 2024-01-04 | 15,850.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,044.03 | 83,940 |
| 2024-01-03 | 15,920.00 | 16,100.00 | 15,760.00 | 16,000.00 | 14,358.12 | 84,176 |
| 2024-01-02 | 16,300.00 | 16,300.00 | 16,050.00 | 16,070.00 | 14,420.94 | 41,887 |
| 2023-12-28 | 15,840.00 | 16,300.00 | 15,790.00 | 16,300.00 | 14,627.33 | 63,942 |
| 2023-12-27 | 15,970.00 | 16,140.00 | 15,690.00 | 15,820.00 | 14,196.59 | 70,426 |
| 2023-12-26 | 16,150.00 | 16,280.00 | 15,970.00 | 16,040.00 | 14,313.25 | 72,620 |
| 2023-12-22 | 15,860.00 | 16,370.00 | 15,850.00 | 16,150.00 | 14,411.41 | 110,282 |
| 2023-12-21 | 15,880.00 | 16,130.00 | 15,710.00 | 15,870.00 | 14,161.55 | 79,321 |
| 2023-12-20 | 15,470.00 | 16,170.00 | 15,470.00 | 15,860.00 | 14,152.63 | 177,626 |
| 2023-12-19 | 15,450.00 | 15,660.00 | 15,370.00 | 15,600.00 | 13,920.62 | 63,213 |
| 2023-12-18 | 15,220.00 | 15,610.00 | 15,180.00 | 15,550.00 | 13,876.00 | 69,802 |
| 2023-12-15 | 15,110.00 | 15,660.00 | 14,950.00 | 15,330.00 | 13,679.68 | 171,464 |
| 2023-12-14 | 15,460.00 | 15,570.00 | 15,020.00 | 15,250.00 | 13,608.29 | 285,871 |
| 2023-12-13 | 15,560.00 | 15,560.00 | 15,270.00 | 15,330.00 | 13,679.68 | 51,247 |
| 2023-12-12 | 15,550.00 | 15,710.00 | 15,400.00 | 15,610.00 | 13,929.54 | 63,409 |
| 2023-12-11 | 15,490.00 | 15,830.00 | 15,410.00 | 15,520.00 | 13,849.23 | 71,877 |
| 2023-12-08 | 15,400.00 | 15,540.00 | 15,350.00 | 15,520.00 | 13,849.23 | 57,433 |
| 2023-12-07 | 15,240.00 | 15,530.00 | 15,010.00 | 15,410.00 | 13,751.07 | 104,009 |
| 2023-12-06 | 15,000.00 | 15,500.00 | 14,930.00 | 15,300.00 | 13,652.91 | 115,392 |
| 2023-12-05 | 14,840.00 | 15,300.00 | 14,650.00 | 14,970.00 | 13,358.44 | 128,644 |
| 2023-12-04 | 15,400.00 | 15,520.00 | 14,910.00 | 14,980.00 | 13,367.36 | 163,542 |
| 2023-12-01 | 15,760.00 | 15,800.00 | 15,410.00 | 15,540.00 | 13,867.08 | 131,001 |
| 2023-11-30 | 16,000.00 | 16,240.00 | 15,750.00 | 15,750.00 | 14,054.47 | 236,834 |
| 2023-11-29 | 16,230.00 | 16,290.00 | 16,000.00 | 16,000.00 | 14,277.56 | 75,399 |
| 2023-11-28 | 16,750.00 | 16,750.00 | 16,200.00 | 16,220.00 | 14,473.87 | 103,917 |
| 2023-11-27 | 16,950.00 | 16,990.00 | 16,520.00 | 16,550.00 | 14,768.35 | 52,945 |
| 2023-11-24 | 17,230.00 | 17,340.00 | 16,770.00 | 16,800.00 | 14,991.43 | 92,756 |
| 2023-11-23 | 17,280.00 | 17,400.00 | 17,110.00 | 17,230.00 | 15,375.14 | 69,989 |
| 2023-11-22 | 17,740.00 | 17,790.00 | 17,150.00 | 17,350.00 | 15,482.22 | 66,123 |
| 2023-11-21 | 17,170.00 | 17,800.00 | 17,150.00 | 17,740.00 | 15,830.24 | 78,107 |
| 2023-11-20 | 18,020.00 | 18,990.00 | 17,910.00 | 18,860.00 | 15,299.70 | 152,804 |
| 2023-11-17 | 18,630.00 | 18,750.00 | 17,890.00 | 18,000.00 | 14,602.05 | 135,133 |
| 2023-11-16 | 19,160.00 | 19,340.00 | 18,660.00 | 18,680.00 | 15,153.68 | 119,216 |
| 2023-11-15 | 18,970.00 | 19,220.00 | 18,860.00 | 19,180.00 | 15,559.29 | 126,204 |
| 2023-11-14 | 18,850.00 | 18,970.00 | 18,590.00 | 18,770.00 | 15,226.69 | 97,739 |
| 2023-11-13 | 19,070.00 | 19,200.00 | 18,520.00 | 18,680.00 | 15,153.68 | 102,141 |
| 2023-11-10 | 18,910.00 | 19,690.00 | 18,730.00 | 18,860.00 | 15,299.70 | 314,077 |
| 2023-11-09 | 19,980.00 | 20,400.00 | 18,820.00 | 18,910.00 | 15,340.26 | 397,652 |
| 2023-11-08 | 19,300.00 | 20,800.00 | 19,270.00 | 19,800.00 | 16,062.25 | 1,166,896 |
| 2023-11-07 | 19,070.00 | 19,670.00 | 17,530.00 | 18,930.00 | 15,356.49 | 566,287 |
| 2023-11-06 | 18,450.00 | 18,810.00 | 18,240.00 | 18,700.00 | 15,169.90 | 168,528 |
| 2023-11-03 | 18,170.00 | 18,470.00 | 17,910.00 | 18,150.00 | 14,723.73 | 81,928 |
| 2023-11-02 | 17,910.00 | 18,250.00 | 17,790.00 | 18,070.00 | 14,658.83 | 128,863 |
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.