Zinus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28,150.01	29,950.01	27,800.01	29,700.01	24,093.38	93,186
2023-05-04	28,000.01	28,650.01	27,700.01	28,550.01	23,160.47	75,165
2023-05-03	29,050.01	29,050.01	27,900.01	28,000.01	22,714.29	66,920
2023-05-02	28,600.01	29,250.01	28,100.01	29,100.01	23,606.64	66,042
2023-04-28	27,300.01	29,000.01	27,200.01	28,600.01	23,201.03	99,296
2023-04-27	27,650.01	27,900.01	26,700.01	27,200.01	22,065.31	87,087
2023-04-26	28,000.01	28,250.01	27,650.01	27,900.01	22,633.17	57,840
2023-04-25	29,000.01	29,250.01	28,000.01	28,100.01	22,795.42	67,645
2023-04-24	29,550.01	29,800.01	29,050.01	29,050.01	23,566.08	36,433
2023-04-21	29,800.01	29,950.01	29,050.01	29,600.01	24,012.25	39,906
2023-04-20	29,800.01	30,300.01	29,600.01	29,900.01	24,255.62	47,922
2023-04-19	30,000.01	30,500.01	29,950.01	30,000.01	24,336.74	34,291
2023-04-18	29,850.01	30,400.01	29,650.01	30,200.01	24,498.99	65,779
2023-04-17	30,450.01	30,450.01	29,750.01	30,100.01	24,417.87	54,216
2023-04-14	29,950.01	30,800.01	29,950.01	30,400.01	24,661.23	80,891
2023-04-13	29,050.01	30,150.01	29,050.01	30,150.01	24,458.43	82,944
2023-04-12	29,000.01	29,550.01	28,900.01	29,300.01	23,768.89	45,063
2023-04-11	28,750.01	29,600.01	28,750.01	29,200.01	23,687.76	39,321
2023-04-10	29,300.01	29,400.01	28,400.01	28,950.01	23,484.96	78,295
2023-04-07	28,500.01	29,600.01	28,400.01	29,350.01	23,809.45	78,612
2023-04-06	29,500.01	29,500.01	28,200.01	28,200.01	22,876.54	54,697
2023-04-05	29,300.01	29,700.01	29,100.01	29,150.01	23,647.20	56,097
2023-04-04	27,800.01	29,200.01	27,800.01	29,200.01	23,687.76	85,237
2023-04-03	28,250.01	28,250.01	27,800.01	27,950.01	22,673.73	63,094
2023-03-31	28,150.01	28,550.01	28,050.01	28,200.01	22,876.54	36,260
2023-03-30	27,850.01	28,450.01	27,600.01	28,250.01	22,917.10	48,861
2023-03-29	27,600.01	28,200.01	27,600.01	27,850.01	22,592.61	33,878
2023-03-28	27,900.01	28,150.01	27,750.01	27,900.01	22,633.17	25,392
2023-03-27	27,750.01	28,000.01	26,900.01	27,850.01	22,592.61	49,649
2023-03-24	28,600.01	28,850.01	27,600.01	27,700.01	22,470.93	106,013
2023-03-23	29,150.01	29,150.01	28,500.01	28,600.01	23,201.03	41,762
2023-03-22	29,150.01	29,500.01	29,050.01	29,150.01	23,647.20	28,088
2023-03-21	28,850.01	29,300.01	28,750.01	29,050.01	23,566.08	33,198
2023-03-20	29,100.01	29,650.01	28,750.01	28,750.01	23,322.71	48,822
2023-03-17	28,000.01	29,500.01	28,000.01	29,200.01	23,687.76	66,808
2023-03-16	28,500.01	28,700.01	27,650.01	27,900.01	22,633.17	76,151
2023-03-15	28,650.01	29,250.01	28,500.01	28,800.01	23,363.27	81,115
2023-03-14	29,650.01	29,700.01	28,500.01	28,500.01	23,119.91	90,940
2023-03-13	30,300.01	30,500.01	29,300.01	29,650.01	24,052.82	68,123
2023-03-10	29,700.01	30,750.01	29,100.01	30,250.01	24,539.55	127,119
2023-03-09	30,100.01	30,350.01	29,750.01	29,850.01	24,215.06	120,705
2023-03-08	30,500.01	30,500.01	30,100.01	30,100.01	24,417.87	68,851
2023-03-07	31,200.01	31,400.01	30,650.01	30,750.01	24,945.16	105,389
2023-03-06	31,100.01	31,300.01	30,750.01	31,050.01	25,188.53	97,223
2023-03-03	30,650.01	31,200.01	30,650.01	30,900.01	25,066.85	64,722
2023-03-02	30,650.01	31,250.01	30,300.01	30,550.01	24,782.92	54,031
2023-02-28	30,250.01	30,850.01	30,250.01	30,650.01	24,864.04	53,530
2023-02-27	30,300.01	30,800.01	30,000.01	30,550.01	24,782.92	77,618
2023-02-24	31,350.01	31,400.01	30,600.01	30,650.01	24,864.04	95,982
2023-02-23	31,000.01	31,800.01	30,950.01	31,450.01	25,513.02	90,662
2023-02-22	31,650.01	31,650.01	30,600.01	30,950.01	25,107.41	232,785
2023-02-21	32,800.01	32,800.01	31,600.01	31,900.01	25,878.07	127,424
2023-02-20	32,200.01	32,550.01	31,900.01	32,400.01	26,283.68	123,706
2023-02-17	32,100.01	32,250.01	31,750.01	31,950.01	25,918.63	73,558
2023-02-16	32,400.01	33,400.01	32,100.01	32,300.01	26,202.56	113,243
2023-02-15	33,800.01	34,000.01	32,200.01	32,400.01	26,283.68	119,705
2023-02-14	33,750.01	34,300.01	33,500.01	33,800.01	27,419.40	66,641
2023-02-13	33,550.01	34,100.01	32,800.01	33,750.01	27,378.84	148,045
2023-02-10	33,850.01	34,250.01	33,200.01	33,550.01	27,216.59	100,301
2023-02-09	36,050.01	36,050.01	33,950.01	33,950.01	27,541.08	284,460

← NewerPage 15 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.