Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,950.00 | 12,160.00 | 11,850.00 | 12,050.00 | 11,948.17 | 23,548 |
| 2026-01-20 | 11,910.00 | 12,290.00 | 11,880.00 | 12,070.00 | 11,968.00 | 35,897 |
| 2026-01-19 | 12,160.00 | 12,250.00 | 11,930.00 | 12,000.00 | 11,898.59 | 36,210 |
| 2026-01-16 | 12,330.00 | 12,430.00 | 12,130.00 | 12,260.00 | 12,156.39 | 29,771 |
| 2026-01-15 | 12,500.00 | 12,600.00 | 12,130.00 | 12,250.00 | 12,146.48 | 39,818 |
| 2026-01-14 | 12,290.00 | 12,940.00 | 12,110.00 | 12,600.00 | 12,493.52 | 105,410 |
| 2026-01-13 | 12,210.00 | 12,290.00 | 12,090.00 | 12,190.00 | 12,086.99 | 17,458 |
| 2026-01-12 | 12,680.00 | 12,740.00 | 12,100.00 | 12,190.00 | 12,086.99 | 66,727 |
| 2026-01-09 | 12,010.00 | 12,870.00 | 11,980.00 | 12,700.00 | 12,592.68 | 101,780 |
| 2026-01-08 | 11,830.00 | 12,000.00 | 11,700.00 | 11,990.00 | 11,888.68 | 60,478 |
| 2026-01-07 | 12,000.00 | 12,040.00 | 11,760.00 | 11,830.00 | 11,730.03 | 40,336 |
| 2026-01-06 | 12,220.00 | 12,360.00 | 11,830.00 | 11,940.00 | 11,839.10 | 111,208 |
| 2026-01-05 | 12,480.00 | 12,480.00 | 12,310.00 | 12,360.00 | 12,255.55 | 34,021 |
| 2026-01-02 | 13,000.00 | 13,000.00 | 12,340.00 | 12,390.00 | 12,285.30 | 51,220 |
| 2025-12-30 | 12,900.00 | 13,240.00 | 12,690.00 | 13,000.00 | 12,890.14 | 46,407 |
| 2025-12-29 | 12,510.00 | 13,000.00 | 12,360.00 | 12,900.00 | 12,790.99 | 39,523 |
| 2025-12-26 | 13,190.00 | 13,200.00 | 12,630.00 | 12,760.00 | 12,652.17 | 54,963 |
| 2025-12-24 | 13,130.00 | 13,350.00 | 12,810.00 | 13,200.00 | 13,088.45 | 87,294 |
| 2025-12-23 | 13,260.00 | 13,450.00 | 12,500.00 | 13,270.00 | 13,157.86 | 141,901 |
| 2025-12-22 | 12,650.00 | 13,250.00 | 12,540.00 | 13,250.00 | 13,138.03 | 80,948 |
| 2025-12-19 | 12,320.00 | 12,650.00 | 12,130.00 | 12,650.00 | 12,543.10 | 121,783 |
| 2025-12-18 | 12,090.00 | 12,300.00 | 11,910.00 | 12,300.00 | 12,196.06 | 55,926 |
| 2025-12-17 | 11,790.00 | 12,250.00 | 11,790.00 | 12,240.00 | 12,136.56 | 31,261 |
| 2025-12-16 | 11,870.00 | 11,930.00 | 11,600.00 | 11,780.00 | 11,680.45 | 47,917 |
| 2025-12-15 | 11,990.00 | 12,000.00 | 11,860.00 | 11,870.00 | 11,769.69 | 22,515 |
| 2025-12-12 | 11,900.00 | 12,040.00 | 11,870.00 | 12,030.00 | 11,928.34 | 20,069 |
| 2025-12-11 | 11,930.00 | 12,070.00 | 11,860.00 | 11,860.00 | 11,759.77 | 14,947 |
| 2025-12-10 | 11,920.00 | 11,930.00 | 11,780.00 | 11,910.00 | 11,809.35 | 15,884 |
| 2025-12-09 | 12,040.00 | 12,040.00 | 11,770.00 | 11,870.00 | 11,769.69 | 44,884 |
| 2025-12-08 | 12,120.00 | 12,300.00 | 11,890.00 | 12,040.00 | 11,938.25 | 49,603 |
| 2025-12-05 | 11,880.00 | 12,200.00 | 11,840.00 | 12,120.00 | 12,017.58 | 41,764 |
| 2025-12-04 | 12,180.00 | 12,200.00 | 11,840.00 | 11,880.00 | 11,779.61 | 37,233 |
| 2025-12-03 | 12,080.00 | 12,320.00 | 11,910.00 | 12,170.00 | 12,067.15 | 47,673 |
| 2025-12-02 | 11,860.00 | 12,040.00 | 11,810.00 | 12,040.00 | 11,938.25 | 15,184 |
| 2025-12-01 | 12,050.00 | 12,180.00 | 11,860.00 | 11,860.00 | 11,759.77 | 27,856 |
| 2025-11-28 | 11,760.00 | 12,030.00 | 11,760.00 | 12,030.00 | 11,928.34 | 34,942 |
| 2025-11-27 | 11,800.00 | 12,040.00 | 11,660.00 | 11,810.00 | 11,710.20 | 37,453 |
| 2025-11-26 | 11,800.00 | 11,900.00 | 11,590.00 | 11,820.00 | 11,720.11 | 172,260 |
| 2025-11-25 | 12,190.00 | 12,270.00 | 11,560.00 | 11,640.00 | 11,541.63 | 129,481 |
| 2025-11-24 | 12,200.00 | 12,290.00 | 12,100.00 | 12,130.00 | 12,027.49 | 25,272 |
| 2025-11-21 | 12,290.00 | 12,290.00 | 12,100.00 | 12,150.00 | 12,047.32 | 18,958 |
| 2025-11-20 | 12,170.00 | 12,490.00 | 12,170.00 | 12,390.00 | 12,285.30 | 18,120 |
| 2025-11-19 | 12,250.00 | 12,350.00 | 12,000.00 | 12,110.00 | 12,007.66 | 46,077 |
| 2025-11-18 | 12,710.00 | 12,710.00 | 12,200.00 | 12,280.00 | 12,176.23 | 43,620 |
| 2025-11-17 | 13,100.00 | 13,240.00 | 12,620.00 | 12,720.00 | 12,612.51 | 40,190 |
| 2025-11-14 | 13,250.00 | 13,350.00 | 12,980.00 | 13,200.00 | 13,088.45 | 31,985 |
| 2025-11-13 | 13,190.00 | 13,380.00 | 13,130.00 | 13,310.00 | 13,197.52 | 43,877 |
| 2025-11-12 | 12,700.00 | 13,200.00 | 12,700.00 | 13,190.00 | 13,078.54 | 31,072 |
| 2025-11-11 | 13,120.00 | 13,270.00 | 12,760.00 | 12,800.00 | 12,691.83 | 36,354 |
| 2025-11-10 | 12,580.00 | 13,110.00 | 12,520.00 | 13,110.00 | 12,999.21 | 49,186 |
| 2025-11-07 | 12,700.00 | 12,790.00 | 12,220.00 | 12,450.00 | 12,344.79 | 75,734 |
| 2025-11-06 | 12,760.00 | 13,190.00 | 12,570.00 | 12,820.00 | 12,711.66 | 57,491 |
| 2025-11-05 | 13,040.00 | 13,050.00 | 12,520.00 | 12,840.00 | 12,731.49 | 79,997 |
| 2025-11-04 | 13,210.00 | 13,300.00 | 12,940.00 | 13,040.00 | 12,929.80 | 103,016 |
| 2025-11-03 | 13,870.00 | 13,930.00 | 13,240.00 | 13,400.00 | 13,286.76 | 78,030 |
| 2025-10-31 | 13,950.00 | 13,970.00 | 13,740.00 | 13,810.00 | 13,693.30 | 39,431 |
| 2025-10-30 | 13,950.00 | 14,080.00 | 13,800.00 | 13,940.00 | 13,822.20 | 96,994 |
| 2025-10-29 | 13,970.00 | 13,970.00 | 13,600.00 | 13,950.00 | 13,832.11 | 70,605 |
| 2025-10-28 | 14,040.00 | 14,040.00 | 13,800.00 | 13,920.00 | 13,802.37 | 36,010 |
| 2025-10-27 | 13,810.00 | 14,080.00 | 13,700.00 | 14,000.00 | 13,881.69 | 60,023 |
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.