Zinus Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12,560.00	12,650.00	12,390.00	12,510.00	12,510.00	30,419
2026-04-20	12,260.00	12,550.00	12,130.00	12,430.00	12,430.00	27,698
2026-04-17	12,000.00	12,540.00	11,890.00	12,430.00	12,430.00	48,585
2026-04-16	11,800.00	12,040.00	11,800.00	11,950.00	11,950.00	17,816
2026-04-15	11,900.00	11,960.00	11,720.00	11,840.00	11,840.00	17,300
2026-04-14	11,680.00	11,850.00	11,520.00	11,800.00	11,800.00	29,977
2026-04-13	11,530.00	11,800.00	11,320.00	11,650.00	11,650.00	23,355
2026-04-10	11,000.00	11,590.00	11,000.00	11,540.00	11,540.00	25,082
2026-04-09	11,130.00	11,130.00	10,820.00	11,070.00	11,070.00	13,654
2026-04-08	10,600.00	11,040.00	10,600.00	10,990.00	10,990.00	21,927
2026-04-07	10,700.00	10,700.00	10,400.00	10,590.00	10,590.00	22,767
2026-04-06	10,570.00	10,800.00	10,350.00	10,530.00	10,530.00	33,838
2026-04-03	10,450.00	10,580.00	10,310.00	10,570.00	10,570.00	25,325
2026-04-02	10,640.00	10,650.00	10,190.00	10,370.00	10,370.00	34,867
2026-04-01	10,370.00	10,660.00	10,370.00	10,650.00	10,560.00	22,797
2026-03-31	10,230.00	10,540.00	10,030.00	10,300.00	10,212.96	24,222
2026-03-30	10,700.00	10,700.00	10,280.00	10,290.00	10,203.04	49,110
2026-03-27	10,950.00	11,010.00	10,560.00	10,820.00	10,728.56	30,414
2026-03-26	11,290.00	11,290.00	10,980.00	11,010.00	10,916.96	18,313
2026-03-25	11,200.00	11,250.00	11,100.00	11,200.00	11,105.35	15,319
2026-03-24	11,190.00	11,260.00	10,950.00	11,200.00	11,105.35	26,091
2026-03-23	11,330.00	11,400.00	11,040.00	11,060.00	10,966.54	31,095
2026-03-20	11,500.00	11,740.00	11,430.00	11,430.00	11,333.41	38,198
2026-03-19	11,930.00	11,930.00	11,500.00	11,500.00	11,402.82	41,583
2026-03-18	11,810.00	12,040.00	11,740.00	12,020.00	11,918.42	26,023
2026-03-17	12,050.00	12,110.00	11,280.00	11,810.00	11,710.20	36,856
2026-03-16	12,180.00	12,310.00	11,890.00	12,130.00	12,027.49	40,798
2026-03-13	12,180.00	12,280.00	11,920.00	12,180.00	12,077.07	48,113
2026-03-12	11,770.00	12,360.00	11,610.00	12,290.00	12,186.14	53,611
2026-03-11	11,630.00	11,840.00	11,500.00	11,760.00	11,660.62	31,640
2026-03-10	11,120.00	11,620.00	11,120.00	11,620.00	11,521.80	39,758
2026-03-09	11,250.00	11,250.00	10,550.00	11,010.00	10,916.96	72,417
2026-03-06	11,200.00	11,550.00	11,100.00	11,490.00	11,392.90	59,424
2026-03-05	11,630.00	11,640.00	11,350.00	11,460.00	11,363.15	23,657
2026-03-04	11,710.00	11,870.00	10,390.00	11,020.00	10,926.87	145,912
2026-03-03	12,480.00	12,480.00	12,000.00	12,180.00	12,077.07	70,232
2026-02-27	12,770.00	12,770.00	12,410.00	12,480.00	12,374.54	56,502
2026-02-26	13,030.00	13,130.00	12,600.00	12,730.00	12,622.42	44,837
2026-02-25	12,800.00	13,240.00	12,780.00	13,010.00	12,900.06	53,940
2026-02-24	13,060.00	13,190.00	12,690.00	12,780.00	12,672.00	41,118
2026-02-23	12,880.00	13,480.00	12,640.00	13,060.00	12,949.63	87,571
2026-02-20	12,510.00	12,560.00	12,390.00	12,520.00	12,414.20	81,374
2026-02-19	12,810.00	12,920.00	12,200.00	12,630.00	12,523.27	40,805
2026-02-13	12,800.00	12,950.00	12,410.00	12,660.00	12,553.01	59,038
2026-02-12	12,760.00	12,890.00	12,630.00	12,860.00	12,751.32	39,509
2026-02-11	12,290.00	12,840.00	12,120.00	12,750.00	12,642.25	90,574
2026-02-10	12,050.00	12,260.00	11,940.00	12,190.00	12,086.99	40,695
2026-02-09	12,280.00	12,330.00	11,720.00	11,970.00	11,868.85	152,772
2026-02-06	12,600.00	12,690.00	12,100.00	12,480.00	12,374.54	40,472
2026-02-05	12,680.00	12,890.00	12,560.00	12,660.00	12,553.01	34,943
2026-02-04	12,350.00	12,800.00	12,310.00	12,740.00	12,632.34	65,601
2026-02-03	12,160.00	12,470.00	12,060.00	12,440.00	12,334.87	31,923
2026-02-02	12,500.00	12,500.00	11,470.00	12,010.00	11,908.51	61,728
2026-01-30	12,560.00	12,630.00	12,440.00	12,580.00	12,473.69	47,279
2026-01-29	12,430.00	12,640.00	12,170.00	12,560.00	12,453.86	45,726
2026-01-28	12,480.00	12,640.00	12,400.00	12,430.00	12,324.96	31,570
2026-01-27	12,520.00	12,650.00	12,320.00	12,500.00	12,394.37	30,559
2026-01-26	12,630.00	12,800.00	12,410.00	12,520.00	12,414.20	48,117
2026-01-23	12,250.00	12,810.00	12,120.00	12,720.00	12,612.51	73,478
2026-01-22	12,060.00	12,530.00	12,060.00	12,250.00	12,146.48	37,531

← NewerPage 3 of 21 · 1,227 trading daysOlder →

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.