Zinus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,700.00	26,200.01	24,500.00	26,200.01	21,254.09	82,868
2023-07-31	25,050.00	25,200.00	24,700.00	25,000.00	20,280.62	59,870
2023-07-28	24,750.00	25,150.00	23,950.00	25,100.00	20,361.74	72,408
2023-07-27	23,500.00	25,100.00	23,450.00	24,850.00	20,158.94	130,978
2023-07-26	23,950.00	23,950.00	22,150.00	23,050.00	18,698.73	120,318
2023-07-25	24,850.00	24,850.00	23,600.00	23,800.00	19,307.15	51,534
2023-07-24	25,000.00	25,000.00	24,150.00	24,600.00	19,956.13	54,179
2023-07-21	24,900.00	25,450.00	24,650.00	25,050.00	20,321.18	46,061
2023-07-20	25,000.00	25,400.00	24,850.00	24,900.00	20,199.50	41,470
2023-07-19	25,500.00	25,750.00	25,100.00	25,200.00	20,442.87	44,486
2023-07-18	25,800.00	25,800.00	25,250.00	25,450.00	20,645.67	21,574
2023-07-17	25,150.00	25,750.00	25,050.00	25,650.00	20,807.92	16,494
2023-07-14	25,550.00	25,700.00	25,150.00	25,350.00	20,564.55	40,746
2023-07-13	25,900.00	26,200.01	25,400.00	25,500.00	20,686.23	59,088
2023-07-12	24,850.00	25,850.01	24,850.00	25,850.01	20,970.16	50,198
2023-07-11	24,450.00	25,150.00	24,300.00	24,850.00	20,158.94	82,085
2023-07-10	24,000.00	24,550.00	23,700.00	24,450.00	19,834.45	77,246
2023-07-07	25,150.00	25,450.00	24,300.00	24,550.00	19,915.57	112,783
2023-07-06	25,750.00	26,000.01	25,150.00	25,550.00	20,726.79	94,923
2023-07-05	26,650.01	26,800.01	25,650.00	26,100.01	21,172.97	110,325
2023-07-04	27,550.01	27,550.01	26,650.01	26,750.01	21,700.26	49,944
2023-07-03	27,300.01	28,050.01	27,250.01	27,500.01	22,308.68	36,627
2023-06-30	27,400.01	27,500.01	26,900.01	27,400.01	22,227.56	32,337
2023-06-29	28,000.01	28,200.01	27,000.01	27,050.01	21,943.63	51,298
2023-06-28	27,450.01	28,700.01	27,400.01	28,250.01	22,917.10	44,602
2023-06-27	27,750.01	27,950.01	27,250.01	27,450.01	22,268.12	49,594
2023-06-26	27,950.01	28,200.01	27,550.01	27,750.01	22,511.49	17,249
2023-06-23	28,800.01	28,800.01	27,700.01	27,800.01	22,552.05	74,508
2023-06-22	28,950.01	29,000.01	28,450.01	28,800.01	23,363.27	28,411
2023-06-21	28,800.01	29,100.01	28,400.01	28,750.01	23,322.71	32,427
2023-06-20	29,000.01	29,450.01	28,750.01	28,800.01	23,363.27	33,032
2023-06-19	29,350.01	29,550.01	28,950.01	29,150.01	23,647.20	27,197
2023-06-16	29,700.01	30,050.01	29,300.01	29,300.01	23,768.89	48,308
2023-06-15	29,350.01	29,650.01	29,300.01	29,500.01	23,931.13	39,635
2023-06-14	29,900.01	30,050.01	29,450.01	29,550.01	23,971.69	42,742
2023-06-13	29,550.01	30,400.01	29,500.01	30,200.01	24,498.99	51,182
2023-06-12	29,350.01	30,150.01	29,350.01	29,550.01	23,971.69	29,342
2023-06-09	30,300.01	30,300.01	29,200.01	29,400.01	23,850.01	93,025
2023-06-08	30,100.01	30,300.01	29,650.01	30,300.01	24,580.11	50,841
2023-06-07	30,250.01	30,300.01	29,750.01	29,800.01	24,174.50	48,411
2023-06-05	29,500.01	30,250.01	29,350.01	30,050.01	24,377.31	23,496
2023-06-02	29,550.01	29,600.01	29,250.01	29,450.01	23,890.57	45,916
2023-06-01	30,750.01	30,750.01	29,500.01	29,600.01	24,012.25	50,374
2023-05-31	30,050.01	31,000.01	30,050.01	30,200.01	24,498.99	62,603
2023-05-30	30,600.01	30,700.01	29,950.01	30,500.01	24,742.36	37,191
2023-05-26	29,900.01	30,600.01	29,400.01	30,500.01	24,742.36	61,271
2023-05-25	31,000.01	31,050.01	29,900.01	30,000.01	24,336.74	92,077
2023-05-24	31,200.01	31,350.01	30,600.01	31,250.01	25,350.78	66,016
2023-05-23	31,600.01	31,750.01	30,950.01	31,250.01	25,350.78	43,237
2023-05-22	31,750.01	31,900.01	31,050.01	31,500.01	25,553.58	55,655
2023-05-19	30,500.01	31,900.01	30,500.01	31,600.01	25,634.70	113,076
2023-05-18	30,650.01	31,000.01	30,550.01	30,700.01	24,904.60	48,952
2023-05-17	30,650.01	31,200.01	30,400.01	31,000.01	25,147.97	60,273
2023-05-16	30,500.01	31,250.01	30,500.01	31,000.01	25,147.97	53,413
2023-05-15	30,150.01	31,000.01	29,850.01	30,900.01	25,066.85	58,735
2023-05-12	30,100.01	30,700.01	29,800.01	30,550.01	24,782.92	45,560
2023-05-11	30,500.01	30,950.01	30,350.01	30,350.01	24,620.67	67,197
2023-05-10	30,900.01	31,050.01	30,150.01	30,700.01	24,904.60	58,103
2023-05-09	29,400.01	31,650.01	28,700.01	30,850.01	25,026.29	193,238
2023-05-08	28,150.01	29,950.01	27,800.01	29,700.01	24,093.38	93,186

← NewerPage 14 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.