Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 73,000.02 | 74,900.02 | 72,700.02 | 73,600.02 | 53,518.28 | 42,289 |
| 2022-02-17 | 72,600.02 | 75,200.02 | 71,600.02 | 74,000.02 | 53,809.14 | 81,879 |
| 2022-02-16 | 71,000.02 | 73,400.02 | 70,500.02 | 72,700.02 | 52,863.84 | 31,719 |
| 2022-02-15 | 71,100.02 | 73,300.02 | 70,000.02 | 70,400.02 | 51,191.40 | 35,673 |
| 2022-02-14 | 72,800.02 | 72,800.02 | 70,300.02 | 71,100.02 | 51,700.40 | 36,990 |
| 2022-02-11 | 72,000.02 | 74,000.02 | 71,800.02 | 72,500.02 | 52,718.41 | 37,836 |
| 2022-02-10 | 74,000.02 | 76,500.02 | 73,100.02 | 73,500.02 | 53,445.57 | 63,147 |
| 2022-02-09 | 74,800.02 | 75,200.02 | 73,600.02 | 74,000.02 | 53,809.14 | 39,673 |
| 2022-02-08 | 74,500.02 | 75,700.02 | 73,000.02 | 74,000.02 | 53,809.14 | 96,139 |
| 2022-02-07 | 68,600.02 | 74,400.02 | 67,700.02 | 73,900.02 | 53,736.43 | 172,314 |
| 2022-02-04 | 67,800.02 | 69,700.02 | 66,100.02 | 68,200.02 | 49,591.67 | 81,005 |
| 2022-02-03 | 66,700.02 | 69,600.02 | 66,700.02 | 67,200.02 | 48,864.52 | 71,861 |
| 2022-01-28 | 63,700.02 | 67,000.02 | 61,300.02 | 66,600.02 | 48,428.23 | 73,992 |
| 2022-01-27 | 66,500.02 | 66,700.02 | 62,700.02 | 62,800.02 | 45,665.05 | 118,422 |
| 2022-01-26 | 69,000.02 | 69,500.02 | 66,400.02 | 66,500.02 | 48,355.51 | 54,930 |
| 2022-01-25 | 70,000.02 | 70,000.02 | 68,700.02 | 68,700.02 | 49,955.24 | 81,730 |
| 2022-01-24 | 71,000.02 | 71,700.02 | 68,900.02 | 70,400.02 | 51,191.40 | 53,083 |
| 2022-01-21 | 72,900.02 | 73,900.02 | 70,400.02 | 71,000.02 | 51,627.69 | 101,885 |
| 2022-01-20 | 71,900.02 | 74,100.02 | 71,900.02 | 74,000.02 | 53,809.14 | 35,878 |
| 2022-01-19 | 73,300.02 | 73,500.02 | 72,000.02 | 72,600.02 | 52,791.13 | 33,736 |
| 2022-01-18 | 74,200.02 | 75,000.02 | 72,600.02 | 72,900.02 | 53,009.27 | 45,977 |
| 2022-01-17 | 71,600.02 | 73,800.02 | 71,600.02 | 73,000.02 | 53,081.99 | 37,355 |
| 2022-01-14 | 72,800.02 | 72,800.02 | 71,500.02 | 71,500.02 | 51,991.26 | 50,364 |
| 2022-01-13 | 73,800.02 | 75,000.02 | 72,300.02 | 72,900.02 | 53,009.27 | 56,112 |
| 2022-01-12 | 72,200.02 | 74,100.02 | 72,200.02 | 73,800.02 | 53,663.71 | 61,503 |
| 2022-01-11 | 73,100.02 | 74,900.02 | 71,600.02 | 72,200.02 | 52,500.27 | 67,040 |
| 2022-01-10 | 74,300.02 | 75,300.02 | 72,700.02 | 74,000.02 | 53,809.14 | 39,792 |
| 2022-01-07 | 72,000.02 | 74,600.02 | 71,900.02 | 74,300.02 | 54,027.29 | 49,781 |
| 2022-01-06 | 74,500.02 | 75,200.02 | 72,400.02 | 72,400.02 | 52,645.70 | 111,268 |
| 2022-01-05 | 76,500.02 | 76,500.02 | 75,000.02 | 75,300.02 | 54,754.44 | 62,773 |
| 2022-01-04 | 76,200.02 | 77,800.02 | 75,600.02 | 76,300.02 | 55,481.59 | 95,084 |
| 2022-01-03 | 77,100.02 | 78,500.02 | 76,000.02 | 77,800.02 | 56,572.31 | 102,805 |
| 2021-12-30 | 76,400.02 | 78,400.02 | 76,100.02 | 77,100.02 | 56,063.31 | 146,680 |
| 2021-12-29 | 77,800.02 | 79,600.02 | 77,200.02 | 77,200.02 | 56,136.02 | 122,830 |
| 2021-12-28 | 75,900.02 | 78,900.02 | 75,100.02 | 78,900.02 | 56,754.10 | 122,316 |
| 2021-12-27 | 76,500.02 | 76,500.02 | 74,500.02 | 75,100.02 | 54,020.70 | 66,916 |
| 2021-12-24 | 75,200.02 | 77,200.02 | 75,200.02 | 76,000.02 | 54,668.08 | 66,531 |
| 2021-12-23 | 74,700.02 | 75,800.02 | 73,900.02 | 75,700.02 | 54,452.29 | 89,286 |
| 2021-12-22 | 76,100.02 | 76,100.02 | 73,800.02 | 74,500.02 | 53,589.11 | 94,546 |
| 2021-12-21 | 76,400.02 | 77,400.02 | 75,000.02 | 75,800.02 | 54,524.22 | 51,142 |
| 2021-12-20 | 78,000.02 | 78,600.02 | 73,900.02 | 75,800.02 | 54,524.22 | 133,553 |
| 2021-12-17 | 79,700.02 | 80,100.02 | 77,800.02 | 77,900.02 | 56,034.78 | 113,035 |
| 2021-12-16 | 79,500.02 | 81,200.02 | 79,300.02 | 80,300.02 | 57,761.14 | 30,194 |
| 2021-12-15 | 80,300.02 | 81,100.02 | 78,400.02 | 79,500.02 | 57,185.69 | 72,418 |
| 2021-12-14 | 78,700.02 | 81,400.02 | 78,700.02 | 80,200.02 | 57,689.21 | 43,309 |
| 2021-12-13 | 80,500.02 | 81,600.02 | 79,600.02 | 79,800.02 | 57,401.49 | 50,788 |
| 2021-12-10 | 82,500.02 | 82,600.02 | 80,400.02 | 80,500.02 | 57,905.01 | 43,778 |
| 2021-12-09 | 81,900.02 | 82,700.02 | 81,000.02 | 82,500.02 | 59,343.64 | 83,366 |
| 2021-12-08 | 81,200.02 | 83,000.02 | 80,100.02 | 80,500.02 | 57,905.01 | 82,602 |
| 2021-12-07 | 78,800.02 | 80,400.02 | 77,500.02 | 80,400.02 | 57,833.08 | 96,814 |
| 2021-12-06 | 79,000.02 | 79,700.02 | 77,100.02 | 77,700.02 | 55,890.92 | 72,319 |
| 2021-12-03 | 77,200.02 | 80,000.02 | 76,300.02 | 80,000.02 | 57,545.35 | 63,671 |
| 2021-12-02 | 76,600.02 | 77,600.02 | 76,200.02 | 77,600.02 | 55,818.99 | 79,405 |
| 2021-12-01 | 79,000.02 | 79,700.02 | 76,100.02 | 78,400.02 | 56,394.44 | 84,729 |
| 2021-11-30 | 79,900.02 | 80,800.02 | 76,900.02 | 79,000.02 | 56,826.03 | 160,830 |
| 2021-11-29 | 80,800.02 | 81,500.02 | 78,600.02 | 79,800.02 | 57,401.49 | 83,293 |
| 2021-11-26 | 83,100.02 | 83,700.02 | 80,900.02 | 81,600.02 | 58,696.26 | 77,907 |
| 2021-11-25 | 84,500.02 | 84,600.02 | 82,700.02 | 83,500.02 | 60,062.96 | 73,132 |
| 2021-11-24 | 84,600.02 | 85,800.02 | 83,600.02 | 85,100.02 | 61,213.86 | 66,091 |
| 2021-11-23 | 85,200.02 | 86,800.03 | 84,000.02 | 85,000.02 | 61,141.93 | 90,770 |
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.