Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,100.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,326.76 | 161,744 |
| 2025-07-23 | 19,220.00 | 20,450.00 | 19,190.00 | 20,050.00 | 19,880.56 | 170,385 |
| 2025-07-22 | 19,460.00 | 19,800.00 | 19,110.00 | 19,300.00 | 19,136.90 | 61,785 |
| 2025-07-21 | 19,630.00 | 19,990.00 | 19,350.00 | 19,460.00 | 19,295.55 | 50,862 |
| 2025-07-18 | 20,200.00 | 20,200.00 | 19,650.00 | 19,870.00 | 19,702.08 | 67,118 |
| 2025-07-17 | 20,500.00 | 20,750.00 | 19,980.00 | 20,200.00 | 20,029.30 | 116,877 |
| 2025-07-16 | 19,590.00 | 20,450.00 | 19,130.00 | 20,250.00 | 20,078.87 | 449,318 |
| 2025-07-15 | 18,600.00 | 18,700.00 | 18,340.00 | 18,670.00 | 18,512.23 | 46,056 |
| 2025-07-14 | 18,940.00 | 18,960.00 | 18,350.00 | 18,620.00 | 18,462.65 | 64,035 |
| 2025-07-11 | 18,750.00 | 18,940.00 | 18,530.00 | 18,730.00 | 18,571.72 | 31,463 |
| 2025-07-10 | 18,700.00 | 19,020.00 | 18,490.00 | 18,790.00 | 18,631.21 | 112,069 |
| 2025-07-09 | 18,390.00 | 18,940.00 | 18,300.00 | 18,700.00 | 18,541.97 | 79,387 |
| 2025-07-08 | 18,260.00 | 18,560.00 | 18,060.00 | 18,390.00 | 18,234.59 | 60,293 |
| 2025-07-07 | 18,410.00 | 18,830.00 | 18,250.00 | 18,620.00 | 18,462.65 | 77,620 |
| 2025-07-04 | 18,300.00 | 18,750.00 | 18,050.00 | 18,410.00 | 18,254.42 | 183,194 |
| 2025-07-03 | 18,000.00 | 18,880.00 | 17,900.00 | 18,300.00 | 18,145.35 | 249,338 |
| 2025-07-02 | 17,480.00 | 17,820.00 | 17,110.00 | 17,820.00 | 17,669.41 | 106,066 |
| 2025-07-01 | 17,140.00 | 17,560.00 | 17,010.00 | 17,450.00 | 17,302.54 | 97,116 |
| 2025-06-30 | 16,720.00 | 17,120.00 | 16,720.00 | 17,020.00 | 16,876.17 | 56,536 |
| 2025-06-27 | 16,900.00 | 16,980.00 | 16,660.00 | 16,880.00 | 16,737.35 | 64,236 |
| 2025-06-26 | 17,100.00 | 17,190.00 | 16,600.00 | 16,890.00 | 16,747.27 | 101,673 |
| 2025-06-25 | 17,150.00 | 17,230.00 | 16,910.00 | 17,170.00 | 17,024.90 | 82,217 |
| 2025-06-24 | 16,810.00 | 17,520.00 | 16,710.00 | 17,150.00 | 17,005.07 | 192,734 |
| 2025-06-23 | 17,050.00 | 17,060.00 | 16,590.00 | 16,640.00 | 16,499.38 | 97,843 |
| 2025-06-20 | 16,700.00 | 17,350.00 | 16,700.00 | 17,330.00 | 17,183.55 | 70,183 |
| 2025-06-19 | 16,670.00 | 17,200.00 | 16,580.00 | 16,850.00 | 16,707.61 | 65,523 |
| 2025-06-18 | 16,620.00 | 16,770.00 | 16,460.00 | 16,670.00 | 16,529.13 | 87,301 |
| 2025-06-17 | 17,050.00 | 17,370.00 | 16,610.00 | 16,730.00 | 16,588.62 | 86,026 |
| 2025-06-16 | 16,400.00 | 17,210.00 | 16,290.00 | 17,170.00 | 17,024.90 | 74,861 |
| 2025-06-13 | 17,210.00 | 17,520.00 | 16,430.00 | 16,570.00 | 16,429.97 | 125,328 |
| 2025-06-12 | 17,470.00 | 17,510.00 | 17,120.00 | 17,230.00 | 17,084.39 | 113,935 |
| 2025-06-11 | 17,320.00 | 17,590.00 | 17,090.00 | 17,460.00 | 17,312.45 | 51,981 |
| 2025-06-10 | 17,520.00 | 17,630.00 | 17,060.00 | 17,280.00 | 17,133.97 | 74,428 |
| 2025-06-09 | 16,500.00 | 17,570.00 | 16,500.00 | 17,480.00 | 17,332.28 | 145,503 |
| 2025-06-05 | 16,600.00 | 17,120.00 | 16,460.00 | 16,590.00 | 16,449.80 | 102,559 |
| 2025-06-04 | 16,700.00 | 16,790.00 | 16,220.00 | 16,650.00 | 16,509.30 | 134,874 |
| 2025-06-02 | 17,440.00 | 17,440.00 | 16,650.00 | 16,740.00 | 16,598.54 | 87,378 |
| 2025-05-30 | 17,530.00 | 17,570.00 | 17,000.00 | 17,460.00 | 17,312.45 | 78,501 |
| 2025-05-29 | 16,680.00 | 18,140.00 | 16,680.00 | 17,500.00 | 17,352.11 | 258,711 |
| 2025-05-28 | 16,800.00 | 16,830.00 | 16,300.00 | 16,410.00 | 16,271.32 | 125,753 |
| 2025-05-27 | 17,210.00 | 17,380.00 | 16,510.00 | 16,660.00 | 16,519.21 | 97,357 |
| 2025-05-26 | 17,620.00 | 17,620.00 | 17,150.00 | 17,380.00 | 17,233.13 | 61,749 |
| 2025-05-23 | 17,380.00 | 17,570.00 | 17,310.00 | 17,570.00 | 17,421.52 | 47,201 |
| 2025-05-22 | 17,310.00 | 17,570.00 | 17,190.00 | 17,380.00 | 17,233.13 | 44,335 |
| 2025-05-21 | 17,950.00 | 17,980.00 | 17,350.00 | 17,430.00 | 17,282.70 | 80,479 |
| 2025-05-20 | 17,750.00 | 18,140.00 | 17,750.00 | 17,950.00 | 17,798.31 | 50,792 |
| 2025-05-19 | 18,070.00 | 18,070.00 | 17,670.00 | 17,730.00 | 17,580.17 | 43,237 |
| 2025-05-16 | 18,180.00 | 18,300.00 | 17,890.00 | 18,090.00 | 17,937.13 | 70,828 |
| 2025-05-15 | 18,210.00 | 18,500.00 | 17,910.00 | 18,130.00 | 17,976.79 | 46,713 |
| 2025-05-14 | 18,090.00 | 18,400.00 | 18,010.00 | 18,100.00 | 17,947.04 | 67,230 |
| 2025-05-13 | 18,270.00 | 18,750.00 | 18,030.00 | 18,090.00 | 17,937.13 | 60,250 |
| 2025-05-12 | 18,170.00 | 18,790.00 | 18,050.00 | 18,180.00 | 18,026.37 | 119,578 |
| 2025-05-09 | 18,620.00 | 19,050.00 | 17,930.00 | 18,140.00 | 17,986.70 | 237,770 |
| 2025-05-08 | 18,250.00 | 22,000.00 | 18,250.00 | 18,770.00 | 18,611.38 | 1,346,130 |
| 2025-05-07 | 17,800.00 | 18,250.00 | 17,500.00 | 18,100.00 | 17,947.04 | 75,263 |
| 2025-05-02 | 17,460.00 | 17,820.00 | 16,550.00 | 17,710.00 | 17,560.34 | 39,972 |
| 2025-04-30 | 17,820.00 | 17,820.00 | 17,430.00 | 17,470.00 | 17,322.37 | 42,446 |
| 2025-04-29 | 17,480.00 | 17,840.00 | 17,300.00 | 17,810.00 | 17,659.49 | 81,352 |
| 2025-04-28 | 17,420.00 | 17,640.00 | 17,220.00 | 17,480.00 | 17,332.28 | 107,762 |
| 2025-04-25 | 17,800.00 | 18,050.00 | 17,540.00 | 17,630.00 | 17,481.01 | 72,373 |
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.