Zinus Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19,070.00	19,100.00	17,900.00	17,900.00	14,520.92	214,324
2023-10-31	19,600.00	19,800.00	18,990.00	19,050.00	15,453.83	33,435
2023-10-30	18,860.00	19,520.00	18,850.00	19,470.00	15,794.55	38,234
2023-10-27	19,270.00	19,370.00	18,840.00	19,010.00	15,421.38	76,845
2023-10-26	19,620.00	19,620.00	19,010.00	19,010.00	15,421.38	47,451
2023-10-25	19,310.00	19,820.00	19,210.00	19,770.00	16,037.91	38,528
2023-10-24	19,630.00	19,630.00	18,310.00	19,310.00	15,664.75	107,270
2023-10-23	19,970.00	19,970.00	19,170.00	19,630.00	15,924.34	39,704
2023-10-20	19,420.00	19,800.00	19,070.00	19,500.00	15,818.88	52,460
2023-10-19	19,820.00	19,930.00	19,430.00	19,550.00	15,859.45	109,423
2023-10-18	20,400.00	20,550.00	19,950.00	20,050.00	16,265.06	48,661
2023-10-17	20,300.00	20,800.00	20,200.00	20,400.00	16,548.99	30,360
2023-10-16	20,350.00	20,450.00	19,870.00	20,150.00	16,346.18	42,437
2023-10-13	20,350.00	20,750.00	20,200.00	20,550.00	16,670.67	40,087
2023-10-12	20,450.00	20,600.00	20,100.00	20,600.00	16,711.23	72,420
2023-10-11	19,710.00	20,650.00	19,680.00	20,500.00	16,630.11	99,552
2023-10-10	21,000.00	21,000.00	19,570.00	19,570.00	15,875.67	155,872
2023-10-06	20,150.00	21,000.00	20,150.00	21,000.00	17,035.72	47,015
2023-10-05	21,000.00	21,050.00	20,150.00	20,300.00	16,467.86	101,345
2023-10-04	22,000.00	22,000.00	20,550.00	20,900.00	16,954.60	159,937
2023-09-27	22,150.00	22,400.00	22,050.00	22,200.00	18,009.19	39,953
2023-09-26	22,500.00	22,700.00	22,250.00	22,450.00	18,212.00	52,714
2023-09-25	23,500.00	23,500.00	22,700.00	22,700.00	18,414.80	54,887
2023-09-22	23,400.00	23,550.00	22,800.00	23,300.00	18,901.54	48,174
2023-09-21	23,800.00	24,300.00	23,450.00	23,500.00	19,063.78	53,181
2023-09-20	24,700.00	24,800.00	23,850.00	23,950.00	19,428.83	92,219
2023-09-19	24,900.00	25,350.00	24,500.00	24,500.00	19,875.01	37,850
2023-09-18	25,400.00	25,450.00	24,900.00	25,050.00	20,321.18	29,536
2023-09-15	25,800.00	25,950.01	25,050.00	25,450.00	20,645.67	58,366
2023-09-14	25,400.00	25,750.00	25,150.00	25,550.00	20,726.79	34,771
2023-09-13	25,400.00	26,050.01	25,050.00	25,150.00	20,402.30	30,840
2023-09-12	25,850.01	25,900.00	25,500.00	25,600.00	20,767.36	17,443
2023-09-11	25,800.00	26,100.01	25,300.00	25,550.00	20,726.79	37,214
2023-09-08	26,050.01	26,300.01	25,400.00	25,800.00	20,929.60	23,221
2023-09-07	25,450.00	26,200.01	25,250.00	25,800.00	20,929.60	47,868
2023-09-06	25,350.00	26,300.01	25,250.00	25,700.00	20,848.48	52,954
2023-09-05	25,750.00	26,400.01	25,400.00	25,450.00	20,645.67	56,436
2023-09-04	25,550.00	26,050.01	25,500.00	26,000.01	21,091.85	21,469
2023-09-01	26,100.01	26,700.01	25,800.00	25,850.01	20,970.16	34,351
2023-08-31	26,250.01	26,500.01	26,050.01	26,400.01	21,416.34	29,753
2023-08-30	26,600.01	27,000.01	26,250.01	26,300.01	21,335.21	39,025
2023-08-29	26,400.01	26,600.01	26,150.01	26,550.01	21,538.02	29,647
2023-08-28	26,550.01	26,550.01	25,950.01	26,150.01	21,213.53	24,348
2023-08-25	25,050.00	26,000.01	25,050.00	25,900.00	21,010.72	40,281
2023-08-24	25,450.00	25,850.01	25,450.00	25,850.01	20,970.16	15,535
2023-08-23	24,750.00	26,250.01	24,750.00	25,450.00	20,645.67	53,620
2023-08-22	25,350.00	26,350.01	25,350.00	25,750.00	20,889.04	45,782
2023-08-21	25,500.00	25,750.00	25,000.00	25,450.00	20,645.67	44,129
2023-08-18	25,700.00	26,000.01	25,150.00	25,550.00	20,726.79	93,241
2023-08-17	26,850.01	26,950.01	25,900.00	26,000.01	21,091.85	102,161
2023-08-16	27,950.01	27,950.01	26,650.01	27,250.01	22,105.88	102,609
2023-08-14	29,250.01	29,300.01	27,600.01	27,650.01	22,430.37	125,915
2023-08-11	29,850.01	30,750.01	28,650.01	29,300.01	23,768.89	231,904
2023-08-10	27,000.01	29,100.01	26,500.01	29,100.01	23,606.64	183,559
2023-08-09	26,700.01	26,800.01	26,000.01	26,400.01	21,416.34	27,235
2023-08-08	26,100.01	27,100.01	25,900.00	26,400.01	21,416.34	72,066
2023-08-07	27,250.01	27,550.01	26,450.01	27,150.01	22,024.75	57,208
2023-08-04	26,050.01	27,400.01	25,650.00	27,250.01	22,105.88	80,408
2023-08-03	25,200.00	26,350.01	25,050.00	26,050.01	21,132.41	58,050
2023-08-02	26,200.01	26,300.01	25,450.00	25,600.00	20,767.36	45,345

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.