Zinus Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	85,200.02	86,800.03	84,000.02	85,000.02	61,141.93	90,770
2021-11-22	86,000.02	86,800.03	82,300.02	85,400.02	61,429.66	195,408
2021-11-19	83,000.02	89,200.03	82,300.02	86,500.02	62,220.91	648,874
2021-11-18	94,100.03	97,800.03	94,100.03	95,800.03	68,910.56	204,750
2021-11-17	92,600.03	95,000.03	90,800.03	94,700.03	68,119.31	225,357
2021-11-16	86,000.02	94,500.03	85,100.02	92,500.03	66,536.81	356,961
2021-11-15	88,400.03	88,400.03	84,800.02	86,000.02	61,861.25	123,529
2021-11-12	85,000.02	87,100.03	82,600.02	86,700.02	62,364.77	232,540
2021-11-11	78,900.02	84,500.02	77,900.02	84,200.02	60,566.48	235,940
2021-11-10	81,200.02	81,500.02	79,000.02	79,200.02	56,969.90	93,978
2021-11-09	83,300.02	83,300.02	80,000.02	81,200.02	58,408.53	162,575
2021-11-08	82,800.02	84,600.02	80,700.02	83,600.02	60,134.89	190,384
2021-11-05	81,100.02	86,300.02	80,800.02	85,200.02	61,285.80	348,739
2021-11-04	81,000.02	82,300.02	79,900.02	80,600.02	57,976.94	105,806
2021-11-03	81,100.02	83,200.02	80,300.02	81,000.02	58,264.67	148,834
2021-11-02	80,000.02	82,100.02	79,700.02	80,900.02	58,192.73	138,136
2021-11-01	79,100.02	80,500.02	78,200.02	79,800.02	57,401.49	167,887
2021-10-29	75,200.02	79,100.02	74,600.02	78,100.02	56,178.65	329,159
2021-10-28	76,200.02	76,200.02	73,900.02	74,300.02	53,445.24	121,098
2021-10-27	75,700.02	76,900.02	74,800.02	75,900.02	54,596.15	136,856
2021-10-26	79,600.02	79,600.02	74,000.02	75,000.02	53,948.76	254,591
2021-10-25	73,000.02	78,900.02	72,900.02	78,900.02	56,754.10	271,696
2021-10-22	72,800.02	74,200.02	72,000.02	73,400.02	52,797.86	94,574

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.