Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,830.00 | 13,870.00 | 13,600.00 | 13,810.00 | 13,693.30 | 43,345 |
| 2025-10-23 | 13,610.00 | 14,040.00 | 13,610.00 | 13,820.00 | 13,703.21 | 49,528 |
| 2025-10-22 | 13,800.00 | 13,870.00 | 13,600.00 | 13,720.00 | 13,604.06 | 59,896 |
| 2025-10-21 | 14,000.00 | 14,100.00 | 13,620.00 | 13,750.00 | 13,633.80 | 57,844 |
| 2025-10-20 | 13,680.00 | 14,080.00 | 13,680.00 | 14,070.00 | 13,951.10 | 63,168 |
| 2025-10-17 | 14,100.00 | 14,160.00 | 13,680.00 | 13,720.00 | 13,604.06 | 102,116 |
| 2025-10-16 | 15,190.00 | 15,300.00 | 13,700.00 | 14,080.00 | 13,961.01 | 478,152 |
| 2025-10-15 | 15,120.00 | 15,450.00 | 15,120.00 | 15,260.00 | 15,131.04 | 39,076 |
| 2025-10-14 | 15,280.00 | 15,380.00 | 15,070.00 | 15,120.00 | 14,992.23 | 45,539 |
| 2025-10-13 | 15,250.00 | 15,250.00 | 14,950.00 | 15,210.00 | 15,081.46 | 34,221 |
| 2025-10-10 | 15,130.00 | 15,330.00 | 14,790.00 | 15,160.00 | 15,031.89 | 105,630 |
| 2025-10-02 | 15,730.00 | 15,760.00 | 15,080.00 | 15,110.00 | 14,982.31 | 110,150 |
| 2025-10-01 | 15,640.00 | 15,940.00 | 15,630.00 | 15,730.00 | 15,597.07 | 73,929 |
| 2025-09-30 | 16,110.00 | 16,250.00 | 15,680.00 | 15,790.00 | 15,656.56 | 62,973 |
| 2025-09-29 | 15,640.00 | 16,160.00 | 15,640.00 | 16,100.00 | 15,963.94 | 34,985 |
| 2025-09-26 | 15,700.00 | 16,040.00 | 15,520.00 | 15,820.00 | 15,686.31 | 72,124 |
| 2025-09-25 | 15,790.00 | 16,010.00 | 15,650.00 | 15,710.00 | 15,577.24 | 78,209 |
| 2025-09-24 | 16,300.00 | 16,300.00 | 15,700.00 | 15,740.00 | 15,606.99 | 113,608 |
| 2025-09-23 | 16,790.00 | 16,790.00 | 16,290.00 | 16,290.00 | 16,152.34 | 79,459 |
| 2025-09-22 | 17,090.00 | 17,090.00 | 16,520.00 | 16,580.00 | 16,439.89 | 80,647 |
| 2025-09-19 | 16,990.00 | 17,060.00 | 16,790.00 | 17,060.00 | 16,915.83 | 56,184 |
| 2025-09-18 | 17,000.00 | 17,000.00 | 16,850.00 | 16,990.00 | 16,846.42 | 22,531 |
| 2025-09-17 | 17,110.00 | 17,110.00 | 16,800.00 | 16,910.00 | 16,767.10 | 30,798 |
| 2025-09-16 | 17,310.00 | 17,330.00 | 17,040.00 | 17,110.00 | 16,965.41 | 39,221 |
| 2025-09-15 | 17,120.00 | 17,470.00 | 17,040.00 | 17,300.00 | 17,153.80 | 53,973 |
| 2025-09-12 | 17,080.00 | 17,130.00 | 16,870.00 | 17,120.00 | 16,975.32 | 58,901 |
| 2025-09-11 | 17,120.00 | 17,160.00 | 16,830.00 | 17,080.00 | 16,935.66 | 69,279 |
| 2025-09-10 | 16,700.00 | 17,270.00 | 16,700.00 | 17,130.00 | 16,985.24 | 54,265 |
| 2025-09-09 | 16,950.00 | 17,000.00 | 16,610.00 | 16,820.00 | 16,677.86 | 42,775 |
| 2025-09-08 | 17,010.00 | 17,020.00 | 16,840.00 | 16,880.00 | 16,737.35 | 31,147 |
| 2025-09-05 | 16,900.00 | 17,000.00 | 16,680.00 | 17,000.00 | 16,856.34 | 48,602 |
| 2025-09-04 | 16,650.00 | 16,980.00 | 16,570.00 | 16,820.00 | 16,677.86 | 49,796 |
| 2025-09-03 | 16,600.00 | 16,680.00 | 16,410.00 | 16,650.00 | 16,509.30 | 33,644 |
| 2025-09-02 | 16,600.00 | 16,600.00 | 16,340.00 | 16,600.00 | 16,459.72 | 40,383 |
| 2025-09-01 | 16,800.00 | 16,800.00 | 16,360.00 | 16,500.00 | 16,360.56 | 112,129 |
| 2025-08-29 | 17,420.00 | 17,480.00 | 16,690.00 | 16,810.00 | 16,667.94 | 185,063 |
| 2025-08-28 | 17,680.00 | 17,780.00 | 17,400.00 | 17,540.00 | 17,391.77 | 125,185 |
| 2025-08-27 | 17,820.00 | 17,980.00 | 17,450.00 | 17,740.00 | 17,590.08 | 146,284 |
| 2025-08-26 | 17,840.00 | 18,320.00 | 17,830.00 | 17,870.00 | 17,718.99 | 85,797 |
| 2025-08-25 | 17,780.00 | 18,240.00 | 17,780.00 | 17,920.00 | 17,768.56 | 80,114 |
| 2025-08-22 | 17,810.00 | 18,190.00 | 17,750.00 | 18,070.00 | 17,917.30 | 52,791 |
| 2025-08-21 | 18,000.00 | 18,280.00 | 17,960.00 | 18,070.00 | 17,917.30 | 43,460 |
| 2025-08-20 | 17,830.00 | 18,050.00 | 17,490.00 | 18,020.00 | 17,867.72 | 69,406 |
| 2025-08-19 | 18,270.00 | 18,280.00 | 17,880.00 | 17,970.00 | 17,818.14 | 71,873 |
| 2025-08-18 | 18,780.00 | 18,780.00 | 18,150.00 | 18,260.00 | 18,105.69 | 57,208 |
| 2025-08-14 | 18,700.00 | 19,290.00 | 18,550.00 | 18,820.00 | 18,660.96 | 68,322 |
| 2025-08-13 | 19,050.00 | 19,340.00 | 18,430.00 | 18,700.00 | 18,541.97 | 147,330 |
| 2025-08-12 | 19,270.00 | 19,520.00 | 18,730.00 | 18,820.00 | 18,660.96 | 133,210 |
| 2025-08-11 | 19,750.00 | 19,750.00 | 19,150.00 | 19,460.00 | 19,295.55 | 159,895 |
| 2025-08-08 | 19,630.00 | 20,150.00 | 19,290.00 | 19,900.00 | 19,731.83 | 98,017 |
| 2025-08-07 | 20,100.00 | 20,200.00 | 19,320.00 | 19,590.00 | 19,424.45 | 151,357 |
| 2025-08-06 | 20,250.00 | 21,000.00 | 20,050.00 | 20,300.00 | 20,128.45 | 132,081 |
| 2025-08-05 | 21,150.00 | 21,150.00 | 19,590.00 | 20,100.00 | 19,930.14 | 521,012 |
| 2025-08-04 | 20,700.00 | 21,800.00 | 20,450.00 | 21,700.00 | 21,516.62 | 210,483 |
| 2025-08-01 | 21,350.00 | 21,400.00 | 20,200.00 | 20,500.00 | 20,326.76 | 206,089 |
| 2025-07-31 | 20,950.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,417.46 | 165,888 |
| 2025-07-30 | 21,200.00 | 21,550.00 | 20,650.00 | 20,900.00 | 20,723.38 | 112,650 |
| 2025-07-29 | 21,350.00 | 21,850.00 | 20,900.00 | 21,200.00 | 21,020.85 | 147,166 |
| 2025-07-28 | 21,150.00 | 21,350.00 | 20,800.00 | 21,000.00 | 20,822.54 | 118,289 |
| 2025-07-25 | 21,000.00 | 21,450.00 | 20,300.00 | 20,950.00 | 20,772.96 | 223,792 |
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.