Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 62,700.02 | 63,600.02 | 60,900.02 | 60,900.02 | 44,283.47 | 45,210 |
| 2022-05-17 | 61,000.02 | 63,300.02 | 61,000.02 | 62,800.02 | 45,665.05 | 28,798 |
| 2022-05-16 | 63,100.02 | 63,700.02 | 61,900.02 | 62,000.02 | 45,083.33 | 28,041 |
| 2022-05-13 | 61,300.02 | 63,400.02 | 61,300.02 | 63,000.02 | 45,810.48 | 51,039 |
| 2022-05-12 | 62,400.02 | 63,500.02 | 60,300.02 | 60,800.02 | 44,210.75 | 65,278 |
| 2022-05-11 | 64,200.02 | 64,200.02 | 62,400.02 | 63,700.02 | 46,319.49 | 43,014 |
| 2022-05-10 | 63,800.02 | 64,100.02 | 62,000.02 | 63,900.02 | 46,464.92 | 42,118 |
| 2022-05-09 | 65,500.02 | 66,600.02 | 64,200.02 | 64,800.02 | 47,119.36 | 39,018 |
| 2022-05-06 | 65,700.02 | 68,100.02 | 64,800.02 | 66,800.02 | 48,573.66 | 98,811 |
| 2022-05-04 | 63,800.02 | 67,800.02 | 63,200.02 | 67,200.02 | 48,864.52 | 137,575 |
| 2022-05-03 | 62,500.02 | 64,900.02 | 62,500.02 | 63,800.02 | 46,392.20 | 43,477 |
| 2022-05-02 | 63,700.02 | 63,900.02 | 62,600.02 | 63,000.02 | 45,810.48 | 48,347 |
| 2022-04-29 | 63,400.02 | 65,100.02 | 62,900.02 | 64,700.02 | 47,046.64 | 50,329 |
| 2022-04-28 | 62,800.02 | 63,600.02 | 62,100.02 | 63,300.02 | 46,028.63 | 42,094 |
| 2022-04-27 | 61,900.02 | 63,200.02 | 61,900.02 | 63,100.02 | 45,883.20 | 50,425 |
| 2022-04-26 | 64,100.02 | 64,700.02 | 63,500.02 | 63,500.02 | 46,174.06 | 55,046 |
| 2022-04-25 | 65,200.02 | 65,400.02 | 63,600.02 | 63,800.02 | 46,392.20 | 68,690 |
| 2022-04-22 | 66,000.02 | 66,800.02 | 65,200.02 | 66,100.02 | 48,064.65 | 52,589 |
| 2022-04-21 | 67,000.02 | 67,700.02 | 66,400.02 | 66,500.02 | 48,355.51 | 66,598 |
| 2022-04-20 | 67,500.02 | 68,300.02 | 66,900.02 | 67,000.02 | 48,719.09 | 47,960 |
| 2022-04-19 | 68,300.02 | 68,600.02 | 67,000.02 | 67,900.02 | 49,373.52 | 41,535 |
| 2022-04-18 | 65,900.02 | 68,600.02 | 65,400.02 | 68,400.02 | 49,737.10 | 94,368 |
| 2022-04-15 | 65,800.02 | 66,000.02 | 64,700.02 | 65,400.02 | 47,555.65 | 80,335 |
| 2022-04-14 | 66,700.02 | 67,100.02 | 65,800.02 | 66,300.02 | 48,210.08 | 38,229 |
| 2022-04-13 | 65,600.02 | 66,900.02 | 65,000.02 | 66,900.02 | 48,646.37 | 43,152 |
| 2022-04-12 | 65,900.02 | 66,600.02 | 64,800.02 | 65,400.02 | 47,555.65 | 70,564 |
| 2022-04-11 | 66,100.02 | 67,300.02 | 65,800.02 | 66,600.02 | 48,428.23 | 58,628 |
| 2022-04-08 | 66,700.02 | 67,200.02 | 65,700.02 | 66,300.02 | 48,210.08 | 63,884 |
| 2022-04-07 | 68,000.02 | 68,400.02 | 65,800.02 | 66,700.02 | 48,500.94 | 226,097 |
| 2022-04-06 | 70,600.02 | 70,700.02 | 68,800.02 | 68,800.02 | 50,027.96 | 129,522 |
| 2022-04-05 | 71,200.02 | 72,100.02 | 70,300.02 | 70,800.02 | 51,482.26 | 61,297 |
| 2022-04-04 | 71,400.02 | 71,400.02 | 70,100.02 | 71,000.02 | 51,627.69 | 107,106 |
| 2022-04-01 | 71,800.02 | 72,500.02 | 70,800.02 | 71,600.02 | 52,063.98 | 101,048 |
| 2022-03-31 | 72,500.02 | 73,700.02 | 72,000.02 | 72,600.02 | 52,791.13 | 100,297 |
| 2022-03-30 | 72,300.02 | 72,700.02 | 71,700.02 | 72,500.02 | 52,718.41 | 68,182 |
| 2022-03-29 | 72,900.02 | 73,200.02 | 71,800.02 | 72,000.02 | 52,354.84 | 60,216 |
| 2022-03-28 | 71,900.02 | 72,800.02 | 71,200.02 | 72,500.02 | 52,718.41 | 67,816 |
| 2022-03-25 | 73,000.02 | 74,000.02 | 71,300.02 | 71,700.02 | 52,136.69 | 199,855 |
| 2022-03-24 | 71,900.02 | 74,300.02 | 70,800.02 | 73,000.02 | 53,081.99 | 252,460 |
| 2022-03-23 | 73,600.02 | 74,600.02 | 70,800.02 | 71,900.02 | 52,282.12 | 468,150 |
| 2022-03-22 | 82,400.02 | 88,500.03 | 73,300.02 | 74,000.02 | 53,809.14 | 1,535,747 |
| 2022-03-21 | 82,000.02 | 83,000.02 | 80,100.02 | 80,800.02 | 58,753.76 | 126,827 |
| 2022-03-18 | 77,000.02 | 80,700.02 | 77,000.02 | 80,500.02 | 58,535.62 | 190,210 |
| 2022-03-17 | 76,600.02 | 78,800.02 | 76,300.02 | 76,900.02 | 55,917.88 | 76,463 |
| 2022-03-16 | 75,200.02 | 76,500.02 | 73,800.02 | 76,000.02 | 55,263.44 | 57,898 |
| 2022-03-15 | 73,800.02 | 76,900.02 | 73,700.02 | 75,500.02 | 54,899.87 | 56,413 |
| 2022-03-14 | 77,000.02 | 77,400.02 | 73,400.02 | 74,900.02 | 54,463.58 | 70,724 |
| 2022-03-11 | 75,200.02 | 77,000.02 | 75,200.02 | 77,000.02 | 55,990.59 | 47,936 |
| 2022-03-10 | 77,100.02 | 77,700.02 | 75,000.02 | 76,000.02 | 55,263.44 | 82,415 |
| 2022-03-08 | 72,000.02 | 78,400.02 | 70,700.02 | 76,000.02 | 55,263.44 | 208,904 |
| 2022-03-07 | 73,500.02 | 74,500.02 | 72,400.02 | 72,600.02 | 52,791.13 | 70,355 |
| 2022-03-04 | 75,100.02 | 75,100.02 | 73,500.02 | 74,500.02 | 54,172.72 | 37,969 |
| 2022-03-03 | 72,900.02 | 77,500.02 | 72,600.02 | 75,100.02 | 54,609.01 | 69,629 |
| 2022-03-02 | 75,000.02 | 75,500.02 | 73,000.02 | 73,100.02 | 53,154.70 | 44,495 |
| 2022-02-28 | 74,000.02 | 75,000.02 | 72,600.02 | 75,000.02 | 54,536.29 | 41,459 |
| 2022-02-25 | 74,000.02 | 75,400.02 | 73,400.02 | 74,100.02 | 53,881.86 | 37,248 |
| 2022-02-24 | 75,800.02 | 77,500.02 | 73,300.02 | 74,200.02 | 53,954.57 | 76,229 |
| 2022-02-23 | 71,500.02 | 78,600.02 | 71,000.02 | 76,300.02 | 55,481.59 | 125,943 |
| 2022-02-22 | 72,900.02 | 72,900.02 | 71,200.02 | 71,200.02 | 51,773.12 | 40,159 |
| 2022-02-21 | 71,600.02 | 74,400.02 | 71,600.02 | 73,400.02 | 53,372.85 | 28,868 |
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.