Zinus Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,350.01	33,800.01	32,650.01	33,700.01	24,504.97	102,301
2022-11-10	31,900.01	33,200.01	31,450.01	32,350.01	23,523.32	117,994
2022-11-09	32,900.01	32,950.01	32,050.01	32,150.01	23,377.89	91,333
2022-11-08	34,900.01	34,900.01	32,150.01	32,500.01	23,632.39	199,255
2022-11-07	30,950.01	34,900.01	30,650.01	34,900.01	25,377.55	168,449
2022-11-04	30,000.01	30,900.01	29,550.01	30,900.01	22,468.95	50,724
2022-11-03	31,200.01	31,200.01	30,150.01	30,250.01	21,996.30	54,409
2022-11-02	30,800.01	31,850.01	30,350.01	31,350.01	22,796.17	67,520
2022-11-01	31,300.01	31,300.01	30,550.01	30,950.01	22,505.31	58,718
2022-10-31	31,850.01	31,900.01	31,300.01	31,300.01	22,759.81	25,024
2022-10-28	32,850.01	32,850.01	31,500.01	31,500.01	22,905.24	25,911
2022-10-27	32,300.01	33,100.01	32,150.01	32,300.01	23,486.96	23,348
2022-10-26	31,900.01	32,450.01	31,700.01	31,700.01	23,050.67	24,218
2022-10-25	32,500.01	32,600.01	31,850.01	32,050.01	23,305.18	18,324
2022-10-24	32,300.01	32,950.01	31,600.01	32,150.01	23,377.89	34,023
2022-10-21	32,600.01	32,600.01	31,550.01	31,750.01	23,087.03	28,197
2022-10-20	31,800.01	32,650.01	31,650.01	31,900.01	23,196.10	26,066
2022-10-19	33,300.01	33,300.01	32,100.01	32,150.01	23,377.89	23,856
2022-10-18	32,500.01	33,000.01	32,200.01	32,900.01	23,923.25	22,333
2022-10-17	31,800.01	32,050.01	30,850.01	31,900.01	23,196.10	29,126
2022-10-14	31,150.01	32,400.01	30,800.01	32,350.01	23,523.32	56,095
2022-10-13	32,100.01	32,450.01	30,550.01	30,550.01	22,214.45	56,642
2022-10-12	32,400.01	33,450.01	31,750.01	32,450.01	23,596.04	31,505
2022-10-11	34,900.01	35,050.01	32,600.01	33,000.01	23,995.97	37,952
2022-10-07	34,300.01	35,300.01	34,300.01	34,900.01	25,377.55	19,997
2022-10-06	34,150.01	34,950.01	33,900.01	34,600.01	25,159.41	29,065
2022-10-05	35,150.01	35,450.01	33,700.01	33,700.01	24,504.97	33,766
2022-10-04	35,200.01	35,900.01	34,500.01	35,000.01	25,450.27	43,142
2022-09-30	35,100.01	35,550.01	33,750.01	34,800.01	25,304.84	61,653
2022-09-29	34,500.01	35,400.01	34,250.01	34,800.01	25,304.84	42,977
2022-09-28	34,500.01	35,300.01	33,400.01	34,100.01	24,795.83	44,099
2022-09-27	34,300.01	35,200.01	34,300.01	35,200.01	25,595.70	37,690
2022-09-26	35,700.01	36,150.01	34,050.01	34,300.01	24,941.26	52,859
2022-09-23	37,000.01	37,000.01	35,400.01	36,200.01	26,322.85	63,033
2022-09-22	37,800.01	37,800.01	35,900.01	37,050.01	26,940.93	57,885
2022-09-21	38,300.01	38,950.01	38,000.01	38,000.01	27,631.72	32,046
2022-09-20	38,500.01	39,550.01	38,450.01	38,950.01	28,322.51	24,323
2022-09-19	38,900.01	39,150.01	38,000.01	38,150.01	27,740.79	47,829
2022-09-16	39,000.01	39,400.01	38,250.01	38,900.01	28,286.16	63,101
2022-09-15	39,950.01	39,950.01	39,200.01	39,400.01	28,649.73	50,563
2022-09-14	39,300.01	41,000.01	38,100.01	40,200.01	29,231.45	69,589
2022-09-13	40,300.01	41,250.01	40,300.01	40,600.01	29,522.31	58,459
2022-09-08	39,300.01	40,350.01	38,750.01	40,150.01	29,195.09	80,108
2022-09-07	39,600.01	40,000.01	38,800.01	39,000.01	28,358.87	60,525
2022-09-06	39,300.01	40,400.01	39,150.01	40,400.01	29,376.88	51,752
2022-09-05	39,800.01	40,600.01	39,200.01	39,800.01	28,940.59	52,413
2022-09-02	40,450.01	40,800.01	39,250.01	40,050.01	29,122.38	99,253
2022-09-01	42,750.01	43,300.01	40,550.01	40,650.01	29,558.67	116,894
2022-08-31	43,500.01	43,950.01	42,700.01	43,350.01	31,521.98	37,010
2022-08-30	43,900.01	44,250.01	43,550.01	43,650.01	31,740.12	31,042
2022-08-29	44,250.01	44,800.01	43,600.01	43,900.01	31,921.91	37,977
2022-08-26	45,600.01	46,200.01	45,450.01	45,600.01	33,158.06	32,221
2022-08-25	45,500.01	46,000.01	45,100.01	45,550.01	33,121.71	67,838
2022-08-24	45,650.01	45,650.01	44,700.01	45,000.01	32,721.77	40,633
2022-08-23	46,350.01	46,350.01	45,200.01	45,200.01	32,867.20	52,829
2022-08-22	47,050.01	47,050.01	45,550.01	46,400.01	33,739.79	48,217
2022-08-19	46,900.01	47,900.01	46,850.01	47,500.01	34,539.65	31,927
2022-08-18	47,400.01	47,950.01	46,600.01	47,350.01	34,430.58	59,540
2022-08-17	48,550.01	49,000.01	47,500.01	48,150.01	35,012.30	54,775
2022-08-16	48,100.01	48,900.01	47,850.01	48,550.01	35,303.16	44,530

← NewerPage 17 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.