Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 47,100.01 | 48,000.01 | 47,050.01 | 47,900.01 | 34,830.51 | 42,028 |
| 2022-08-11 | 47,150.01 | 47,900.01 | 47,100.01 | 47,800.01 | 34,757.80 | 56,370 |
| 2022-08-10 | 48,400.01 | 48,800.01 | 47,050.01 | 47,150.01 | 34,285.15 | 69,603 |
| 2022-08-09 | 47,000.01 | 48,500.01 | 46,800.01 | 48,400.01 | 35,194.09 | 89,413 |
| 2022-08-08 | 48,200.01 | 48,400.01 | 46,350.01 | 47,000.01 | 34,176.08 | 141,657 |
| 2022-08-05 | 49,850.01 | 50,600.01 | 49,100.01 | 49,850.01 | 36,248.45 | 97,729 |
| 2022-08-04 | 47,250.01 | 49,800.01 | 47,250.01 | 49,350.01 | 35,884.88 | 128,782 |
| 2022-08-03 | 46,650.01 | 47,650.01 | 46,600.01 | 47,100.01 | 34,248.79 | 32,554 |
| 2022-08-02 | 47,250.01 | 47,500.01 | 46,900.01 | 47,000.01 | 34,176.08 | 34,321 |
| 2022-08-01 | 47,400.01 | 48,200.01 | 47,250.01 | 47,700.01 | 34,685.08 | 22,702 |
| 2022-07-29 | 48,000.01 | 48,250.01 | 47,300.01 | 47,400.01 | 34,466.94 | 40,243 |
| 2022-07-28 | 47,200.01 | 48,050.01 | 46,900.01 | 47,200.01 | 34,321.51 | 33,484 |
| 2022-07-27 | 47,350.01 | 47,350.01 | 46,350.01 | 47,100.01 | 34,248.79 | 32,689 |
| 2022-07-26 | 47,300.01 | 47,950.01 | 46,900.01 | 46,900.01 | 34,103.36 | 28,032 |
| 2022-07-25 | 47,150.01 | 48,000.01 | 47,000.01 | 47,650.01 | 34,648.72 | 25,482 |
| 2022-07-22 | 46,950.01 | 48,000.01 | 46,950.01 | 47,500.01 | 34,539.65 | 48,562 |
| 2022-07-21 | 47,500.01 | 47,700.01 | 47,100.01 | 47,350.01 | 34,430.58 | 59,360 |
| 2022-07-20 | 47,800.01 | 48,100.01 | 46,800.01 | 47,650.01 | 34,648.72 | 58,257 |
| 2022-07-19 | 47,250.01 | 47,700.01 | 46,400.01 | 46,900.01 | 34,103.36 | 54,720 |
| 2022-07-18 | 45,700.01 | 48,100.01 | 45,350.01 | 47,250.01 | 34,357.86 | 99,548 |
| 2022-07-15 | 48,150.01 | 48,150.01 | 44,850.01 | 45,000.01 | 32,721.77 | 228,928 |
| 2022-07-14 | 49,050.01 | 49,550.01 | 48,200.01 | 48,200.01 | 35,048.66 | 39,543 |
| 2022-07-13 | 48,200.01 | 49,850.01 | 48,200.01 | 49,800.01 | 36,212.10 | 24,176 |
| 2022-07-12 | 50,100.01 | 50,100.01 | 47,850.01 | 48,200.01 | 35,048.66 | 30,749 |
| 2022-07-11 | 50,300.01 | 50,900.01 | 49,550.01 | 49,550.01 | 36,030.31 | 17,332 |
| 2022-07-08 | 50,400.01 | 51,300.01 | 49,900.01 | 50,200.01 | 36,502.96 | 31,207 |
| 2022-07-07 | 49,900.01 | 51,400.01 | 49,150.01 | 50,300.01 | 36,575.67 | 39,942 |
| 2022-07-06 | 48,200.01 | 50,500.01 | 47,800.01 | 48,900.01 | 35,557.66 | 55,302 |
| 2022-07-05 | 47,600.01 | 49,900.01 | 47,600.01 | 48,900.01 | 35,557.66 | 25,626 |
| 2022-07-04 | 47,650.01 | 48,800.01 | 47,100.01 | 47,950.01 | 34,866.87 | 28,574 |
| 2022-07-01 | 49,300.01 | 50,100.01 | 47,250.01 | 47,800.01 | 34,757.80 | 59,828 |
| 2022-06-30 | 49,600.01 | 49,750.01 | 48,400.01 | 48,800.01 | 35,484.95 | 69,113 |
| 2022-06-29 | 52,000.01 | 52,000.01 | 49,950.01 | 50,100.01 | 36,430.24 | 35,141 |
| 2022-06-28 | 51,000.01 | 52,500.02 | 50,500.01 | 52,500.02 | 38,175.40 | 39,611 |
| 2022-06-27 | 50,300.01 | 51,300.01 | 49,700.01 | 51,000.01 | 37,084.68 | 68,453 |
| 2022-06-24 | 47,850.01 | 50,900.01 | 47,850.01 | 50,300.01 | 36,575.67 | 73,627 |
| 2022-06-23 | 49,100.01 | 50,200.01 | 48,350.01 | 48,500.01 | 35,266.80 | 77,620 |
| 2022-06-22 | 53,400.02 | 53,500.02 | 46,400.01 | 49,100.01 | 35,703.09 | 308,249 |
| 2022-06-21 | 52,400.02 | 54,000.02 | 51,600.01 | 53,900.02 | 39,193.41 | 55,760 |
| 2022-06-20 | 54,300.02 | 54,700.02 | 50,800.01 | 51,900.01 | 37,739.11 | 90,203 |
| 2022-06-17 | 52,000.01 | 54,800.02 | 51,300.01 | 54,800.02 | 39,847.85 | 62,037 |
| 2022-06-16 | 52,600.02 | 55,200.02 | 52,600.02 | 53,400.02 | 38,829.84 | 96,460 |
| 2022-06-15 | 54,400.02 | 55,400.02 | 51,400.01 | 52,200.01 | 37,957.26 | 106,358 |
| 2022-06-14 | 55,100.02 | 57,000.02 | 54,300.02 | 55,000.02 | 39,993.28 | 82,658 |
| 2022-06-13 | 59,500.02 | 60,200.02 | 56,700.02 | 57,000.02 | 41,447.58 | 67,250 |
| 2022-06-10 | 60,800.02 | 61,800.02 | 60,400.02 | 60,900.02 | 44,283.47 | 58,191 |
| 2022-06-09 | 58,800.02 | 61,700.02 | 58,500.02 | 61,700.02 | 44,865.19 | 84,765 |
| 2022-06-08 | 58,600.02 | 59,600.02 | 58,500.02 | 59,100.02 | 42,974.60 | 37,574 |
| 2022-06-07 | 59,600.02 | 60,100.02 | 58,400.02 | 58,600.02 | 42,611.02 | 49,385 |
| 2022-06-03 | 59,600.02 | 60,700.02 | 59,200.02 | 60,200.02 | 43,774.46 | 55,796 |
| 2022-06-02 | 59,300.02 | 60,200.02 | 58,300.02 | 59,500.02 | 43,265.46 | 80,915 |
| 2022-05-31 | 61,200.02 | 62,000.02 | 59,700.02 | 59,800.02 | 43,483.60 | 64,396 |
| 2022-05-30 | 61,600.02 | 62,400.02 | 61,000.02 | 61,200.02 | 44,501.61 | 31,987 |
| 2022-05-27 | 60,400.02 | 62,000.02 | 60,200.02 | 61,800.02 | 44,937.90 | 53,715 |
| 2022-05-26 | 61,300.02 | 62,300.02 | 59,300.02 | 59,600.02 | 43,338.17 | 58,336 |
| 2022-05-25 | 60,300.02 | 62,600.02 | 59,100.02 | 61,600.02 | 44,792.47 | 88,767 |
| 2022-05-24 | 58,800.02 | 60,500.02 | 58,300.02 | 59,300.02 | 43,120.03 | 29,217 |
| 2022-05-23 | 58,400.02 | 60,000.02 | 58,200.02 | 59,700.02 | 43,410.89 | 28,925 |
| 2022-05-20 | 57,800.02 | 58,900.02 | 57,600.02 | 58,700.02 | 42,683.74 | 62,568 |
| 2022-05-19 | 60,200.02 | 60,300.02 | 57,900.02 | 58,000.02 | 42,174.73 | 85,133 |
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.