Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,830.00 | 9,040.00 | 8,200.00 | 8,950.00 | 8,950.00 | 12,909 |
| 2026-07-20 | 8,750.00 | 8,990.00 | 8,680.00 | 8,760.00 | 8,760.00 | 16,533 |
| 2026-07-16 | 8,600.00 | 8,890.00 | 8,600.00 | 8,800.00 | 8,800.00 | 7,903 |
| 2026-07-15 | 8,740.00 | 8,890.00 | 8,630.00 | 8,710.00 | 8,710.00 | 24,473 |
| 2026-07-14 | 8,770.00 | 8,770.00 | 8,480.00 | 8,610.00 | 8,610.00 | 33,747 |
| 2026-07-13 | 8,630.00 | 8,840.00 | 8,580.00 | 8,710.00 | 8,710.00 | 12,663 |
| 2026-07-10 | 8,800.00 | 9,020.00 | 8,710.00 | 8,750.00 | 8,750.00 | 27,552 |
| 2026-07-09 | 8,980.00 | 9,140.00 | 8,570.00 | 8,850.00 | 8,850.00 | 27,865 |
| 2026-07-08 | 9,140.00 | 9,150.00 | 8,700.00 | 8,970.00 | 8,970.00 | 26,793 |
| 2026-07-07 | 8,940.00 | 9,200.00 | 8,800.00 | 9,130.00 | 9,130.00 | 12,869 |
| 2026-07-06 | 8,950.00 | 9,010.00 | 8,780.00 | 9,010.00 | 9,010.00 | 3,195 |
| 2026-07-03 | 8,790.00 | 9,000.00 | 8,700.00 | 8,940.00 | 8,940.00 | 6,166 |
| 2026-07-02 | 9,020.00 | 9,100.00 | 8,750.00 | 8,860.00 | 8,860.00 | 9,254 |
| 2026-07-01 | 9,140.00 | 9,140.00 | 8,760.00 | 9,020.00 | 9,020.00 | 12,459 |
| 2026-06-30 | 8,640.00 | 9,090.00 | 8,640.00 | 9,070.00 | 9,070.00 | 10,770 |
| 2026-06-29 | 8,430.00 | 8,980.00 | 8,300.00 | 8,980.00 | 8,980.00 | 15,543 |
| 2026-06-26 | 8,890.00 | 8,940.00 | 8,320.00 | 8,320.00 | 8,320.00 | 31,465 |
| 2026-06-25 | 8,950.00 | 9,230.00 | 8,780.00 | 8,810.00 | 8,810.00 | 13,616 |
| 2026-06-24 | 8,970.00 | 9,320.00 | 8,870.00 | 9,010.00 | 9,010.00 | 17,728 |
| 2026-06-23 | 9,670.00 | 9,670.00 | 8,940.00 | 9,000.00 | 9,000.00 | 29,094 |
| 2026-06-22 | 9,800.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | 26,044 |
| 2026-06-19 | 9,820.00 | 9,960.00 | 9,230.00 | 9,760.00 | 9,760.00 | 26,480 |
| 2026-06-18 | 9,910.00 | 9,970.00 | 9,760.00 | 9,860.00 | 9,860.00 | 10,376 |
| 2026-06-17 | 9,920.00 | 9,920.00 | 9,620.00 | 9,850.00 | 9,850.00 | 21,680 |
| 2026-06-16 | 9,890.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 18,380 |
| 2026-06-15 | 9,800.00 | 9,880.00 | 9,670.00 | 9,710.00 | 9,710.00 | 30,590 |
| 2026-06-12 | 9,470.00 | 9,750.00 | 9,430.00 | 9,610.00 | 9,610.00 | 32,460 |
| 2026-06-11 | 9,350.00 | 9,480.00 | 9,140.00 | 9,360.00 | 9,360.00 | 53,893 |
| 2026-06-10 | 9,050.00 | 9,470.00 | 9,030.00 | 9,290.00 | 9,290.00 | 35,668 |
| 2026-06-09 | 8,850.00 | 9,500.00 | 8,850.00 | 9,430.00 | 9,430.00 | 22,268 |
| 2026-06-08 | 9,150.00 | 9,150.00 | 8,610.00 | 8,850.00 | 8,850.00 | 18,870 |
| 2026-06-05 | 9,260.00 | 9,260.00 | 8,970.00 | 9,010.00 | 9,010.00 | 21,369 |
| 2026-06-04 | 9,310.00 | 9,560.00 | 9,060.00 | 9,130.00 | 9,130.00 | 68,167 |
| 2026-06-02 | 9,100.00 | 9,310.00 | 8,820.00 | 9,310.00 | 9,310.00 | 30,603 |
| 2026-06-01 | 9,360.00 | 9,360.00 | 8,820.00 | 9,000.00 | 9,000.00 | 56,149 |
| 2026-05-29 | 9,780.00 | 9,780.00 | 9,020.00 | 9,040.00 | 9,040.00 | 76,816 |
| 2026-05-28 | 10,080.00 | 10,080.00 | 9,340.00 | 9,530.00 | 9,530.00 | 19,794 |
| 2026-05-27 | 10,400.00 | 10,630.00 | 9,690.00 | 9,740.00 | 9,740.00 | 108,702 |
| 2026-05-26 | 10,820.00 | 10,950.00 | 10,460.00 | 10,460.00 | 10,460.00 | 40,577 |
| 2026-05-22 | 11,030.00 | 11,160.00 | 10,790.00 | 10,800.00 | 10,800.00 | 32,273 |
| 2026-05-21 | 11,220.00 | 11,440.00 | 10,750.00 | 10,860.00 | 10,860.00 | 58,953 |
| 2026-05-20 | 11,470.00 | 11,710.00 | 11,160.00 | 11,310.00 | 11,310.00 | 52,363 |
| 2026-05-19 | 11,700.00 | 12,000.00 | 11,300.00 | 11,560.00 | 11,560.00 | 105,296 |
| 2026-05-18 | 11,580.00 | 11,750.00 | 11,050.00 | 11,700.00 | 11,700.00 | 42,354 |
| 2026-05-15 | 11,380.00 | 11,650.00 | 11,290.00 | 11,460.00 | 11,460.00 | 30,917 |
| 2026-05-14 | 11,340.00 | 11,400.00 | 11,190.00 | 11,370.00 | 11,370.00 | 15,842 |
| 2026-05-13 | 11,210.00 | 11,550.00 | 11,010.00 | 11,350.00 | 11,350.00 | 22,179 |
| 2026-05-12 | 11,230.00 | 11,420.00 | 11,030.00 | 11,210.00 | 11,210.00 | 32,201 |
| 2026-05-11 | 11,630.00 | 11,630.00 | 10,920.00 | 11,300.00 | 11,300.00 | 53,073 |
| 2026-05-08 | 12,200.00 | 12,200.00 | 11,490.00 | 11,560.00 | 11,560.00 | 55,429 |
| 2026-05-07 | 12,410.00 | 12,600.00 | 11,840.00 | 12,240.00 | 12,240.00 | 53,417 |
| 2026-05-06 | 12,880.00 | 12,920.00 | 12,580.00 | 12,700.00 | 12,700.00 | 50,106 |
| 2026-05-04 | 12,900.00 | 12,970.00 | 12,620.00 | 12,880.00 | 12,880.00 | 44,162 |
| 2026-04-30 | 12,850.00 | 12,960.00 | 12,840.00 | 12,910.00 | 12,910.00 | 14,153 |
| 2026-04-29 | 12,830.00 | 12,970.00 | 12,760.00 | 12,850.00 | 12,850.00 | 17,245 |
| 2026-04-28 | 12,800.00 | 12,930.00 | 12,760.00 | 12,860.00 | 12,860.00 | 18,600 |
| 2026-04-27 | 12,530.00 | 12,900.00 | 12,530.00 | 12,800.00 | 12,800.00 | 36,901 |
| 2026-04-24 | 12,540.00 | 12,740.00 | 12,510.00 | 12,560.00 | 12,560.00 | 13,827 |
| 2026-04-23 | 12,510.00 | 12,650.00 | 12,450.00 | 12,570.00 | 12,570.00 | 23,358 |
| 2026-04-22 | 12,510.00 | 12,650.00 | 12,380.00 | 12,490.00 | 12,490.00 | 33,889 |
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.