Zinus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37,500.01	37,700.01	36,100.01	36,100.01	29,285.22	177,703
2023-02-07	37,600.01	38,000.01	37,350.01	38,000.01	30,826.54	62,466
2023-02-06	38,350.01	38,500.01	37,350.01	37,800.01	30,664.30	76,407
2023-02-03	39,000.01	39,100.01	38,200.01	38,350.01	31,110.47	58,985
2023-02-02	38,100.01	40,600.01	38,100.01	39,000.01	31,637.77	151,647
2023-02-01	37,550.01	38,450.01	37,450.01	37,800.01	30,664.30	30,410
2023-01-31	38,200.01	38,450.01	37,400.01	38,300.01	31,069.91	63,956
2023-01-30	38,100.01	38,350.01	37,350.01	37,600.01	30,502.05	51,956
2023-01-27	37,800.01	38,800.01	37,650.01	38,400.01	31,151.03	29,472
2023-01-26	37,450.01	38,550.01	37,150.01	38,200.01	30,988.79	61,896
2023-01-25	38,200.01	38,650.01	37,350.01	37,600.01	30,502.05	57,694
2023-01-20	38,350.01	38,750.01	37,500.01	38,200.01	30,988.79	116,164
2023-01-19	38,800.01	39,300.01	38,200.01	38,500.01	31,232.16	68,901
2023-01-18	39,950.01	40,200.01	38,850.01	39,300.01	31,881.14	47,593
2023-01-17	40,150.01	40,350.01	39,400.01	40,000.01	32,448.99	57,594
2023-01-16	38,100.01	40,450.01	37,850.01	39,950.01	32,408.43	135,590
2023-01-13	38,600.01	39,200.01	37,650.01	37,750.01	30,623.74	83,918
2023-01-12	38,650.01	39,500.01	37,650.01	38,650.01	31,353.84	82,078
2023-01-11	39,300.01	39,550.01	38,100.01	38,200.01	30,988.79	79,382
2023-01-10	37,650.01	39,700.01	37,550.01	39,500.01	32,043.38	170,510
2023-01-09	38,050.01	38,350.01	37,500.01	37,650.01	30,542.61	102,994
2023-01-06	35,050.01	38,700.01	35,050.01	38,100.01	30,907.67	146,334
2023-01-05	34,500.01	36,150.01	34,400.01	35,700.01	28,960.73	94,353
2023-01-04	35,100.01	35,100.01	34,150.01	34,900.01	28,311.75	54,558
2023-01-03	33,700.01	35,300.01	33,200.01	34,900.01	28,311.75	75,742
2023-01-02	35,400.01	35,400.01	34,000.01	34,550.01	28,027.82	84,373
2022-12-29	36,100.01	36,400.01	34,600.01	35,000.01	28,392.87	71,417
2022-12-28	37,300.01	37,700.01	36,500.01	36,650.01	29,731.39	110,406
2022-12-27	37,400.01	37,950.01	37,100.01	37,850.01	30,274.91	150,439
2022-12-26	36,300.01	37,100.01	35,750.01	37,050.01	29,635.02	67,480
2022-12-23	36,100.01	36,500.01	35,350.01	36,300.01	29,035.12	103,476
2022-12-22	35,300.01	36,800.01	35,200.01	36,400.01	29,115.11	92,529
2022-12-21	36,150.01	36,150.01	34,550.01	35,300.01	28,235.25	65,857
2022-12-20	36,600.01	37,500.01	35,500.01	35,550.01	28,435.22	82,863
2022-12-19	37,400.01	38,100.01	36,450.01	36,800.01	29,435.05	70,346
2022-12-16	36,150.01	37,950.01	36,150.01	37,700.01	30,154.93	157,636
2022-12-15	35,700.01	38,350.01	35,700.01	37,400.01	29,914.97	174,357
2022-12-14	35,100.01	36,500.01	35,000.01	35,550.01	28,435.22	76,983
2022-12-13	35,200.01	35,850.01	34,900.01	35,250.01	28,195.26	50,820
2022-12-12	36,450.01	36,450.01	35,050.01	35,450.01	28,355.23	65,080
2022-12-09	32,900.01	35,850.01	32,900.01	35,800.01	28,635.19	109,916
2022-12-08	34,000.01	34,000.01	32,300.01	33,150.01	26,515.54	81,832
2022-12-07	32,700.01	33,750.01	31,900.01	33,600.01	26,875.48	57,658
2022-12-06	32,850.01	33,550.01	32,300.01	32,300.01	25,835.66	29,914
2022-12-05	33,600.01	34,100.01	32,800.01	33,300.01	26,635.52	57,089
2022-12-02	32,300.01	33,600.01	31,900.01	32,750.01	26,195.60	53,509
2022-12-01	32,200.01	33,400.01	32,200.01	32,650.01	26,115.61	55,065
2022-11-30	31,550.01	32,750.01	31,350.01	32,200.01	25,755.67	33,069
2022-11-29	32,000.01	32,100.01	31,100.01	31,750.01	25,395.73	21,698
2022-11-28	31,600.01	31,950.01	30,850.01	31,600.01	25,275.75	26,166
2022-11-25	31,800.01	31,800.01	31,150.01	31,600.01	25,275.75	17,316
2022-11-24	31,250.01	31,950.01	31,250.01	31,450.01	25,155.77	26,287
2022-11-23	31,100.01	31,500.01	30,750.01	31,400.01	25,115.78	20,092
2022-11-22	31,050.01	31,750.01	30,750.01	30,850.01	24,675.85	39,019
2022-11-21	35,000.01	35,300.01	34,600.01	34,750.01	25,268.48	51,098
2022-11-18	34,850.01	36,200.01	34,550.01	35,350.01	25,704.77	51,624
2022-11-17	34,900.01	36,500.01	34,550.01	35,000.01	25,450.27	44,945
2022-11-16	35,350.01	36,200.01	35,050.01	35,350.01	25,704.77	70,311
2022-11-15	34,000.01	35,450.01	33,700.01	34,950.01	25,413.91	75,518
2022-11-14	33,400.01	34,200.01	33,400.01	33,650.01	24,468.62	66,861

← NewerPage 16 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.