Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,850.00 | 18,110.00 | 17,670.00 | 17,930.00 | 17,778.48 | 80,610 |
| 2025-04-23 | 17,800.00 | 18,150.00 | 17,590.00 | 17,960.00 | 17,808.23 | 82,140 |
| 2025-04-22 | 17,550.00 | 17,800.00 | 17,330.00 | 17,710.00 | 17,560.34 | 70,142 |
| 2025-04-21 | 17,910.00 | 18,000.00 | 17,600.00 | 17,760.00 | 17,609.92 | 27,476 |
| 2025-04-18 | 17,800.00 | 18,040.00 | 17,600.00 | 17,910.00 | 17,758.65 | 32,749 |
| 2025-04-17 | 17,310.00 | 17,910.00 | 17,310.00 | 17,840.00 | 17,689.24 | 54,452 |
| 2025-04-16 | 17,600.00 | 17,870.00 | 17,350.00 | 17,410.00 | 17,262.87 | 58,389 |
| 2025-04-15 | 18,090.00 | 18,100.00 | 17,330.00 | 17,600.00 | 17,451.27 | 147,741 |
| 2025-04-14 | 18,050.00 | 18,160.00 | 17,800.00 | 18,110.00 | 17,956.96 | 54,136 |
| 2025-04-11 | 17,960.00 | 18,380.00 | 17,500.00 | 18,240.00 | 18,085.86 | 136,710 |
| 2025-04-10 | 18,100.00 | 18,520.00 | 17,360.00 | 18,310.00 | 18,155.27 | 387,258 |
| 2025-04-09 | 15,920.00 | 16,260.00 | 15,270.00 | 15,530.00 | 15,398.76 | 178,080 |
| 2025-04-08 | 15,800.00 | 16,220.00 | 15,540.00 | 16,200.00 | 16,063.10 | 165,752 |
| 2025-04-07 | 15,800.00 | 16,140.00 | 15,120.00 | 15,310.00 | 15,180.62 | 318,927 |
| 2025-04-04 | 16,990.00 | 17,160.00 | 15,980.00 | 16,430.00 | 16,291.15 | 447,518 |
| 2025-04-03 | 20,100.00 | 20,150.00 | 16,370.00 | 17,300.00 | 17,153.80 | 1,089,839 |
| 2025-04-02 | 20,050.00 | 22,050.00 | 19,900.00 | 21,600.00 | 21,417.46 | 220,260 |
| 2025-04-01 | 19,890.00 | 20,500.00 | 19,700.00 | 20,150.00 | 19,890.48 | 111,784 |
| 2025-03-31 | 20,150.00 | 20,550.00 | 19,810.00 | 19,900.00 | 19,643.70 | 61,210 |
| 2025-03-28 | 20,850.00 | 21,150.00 | 20,550.00 | 20,550.00 | 20,285.33 | 54,971 |
| 2025-03-27 | 21,300.00 | 21,650.00 | 20,850.00 | 21,000.00 | 20,729.53 | 124,866 |
| 2025-03-26 | 19,790.00 | 21,700.00 | 19,790.00 | 21,550.00 | 21,272.45 | 295,160 |
| 2025-03-25 | 19,080.00 | 20,500.00 | 19,020.00 | 19,900.00 | 19,643.70 | 349,355 |
| 2025-03-24 | 19,140.00 | 19,520.00 | 18,900.00 | 19,000.00 | 18,755.29 | 57,789 |
| 2025-03-21 | 19,390.00 | 19,830.00 | 19,140.00 | 19,140.00 | 18,893.49 | 47,034 |
| 2025-03-20 | 19,590.00 | 19,950.00 | 19,380.00 | 19,390.00 | 19,140.27 | 81,550 |
| 2025-03-19 | 18,740.00 | 19,950.00 | 18,660.00 | 19,780.00 | 19,525.24 | 166,193 |
| 2025-03-18 | 19,200.00 | 19,200.00 | 18,660.00 | 18,840.00 | 18,597.35 | 56,778 |
| 2025-03-17 | 18,000.00 | 19,330.00 | 18,000.00 | 19,200.00 | 18,952.71 | 146,003 |
| 2025-03-14 | 18,000.00 | 18,220.00 | 17,700.00 | 17,990.00 | 17,758.30 | 56,150 |
| 2025-03-13 | 18,110.00 | 18,200.00 | 17,730.00 | 18,070.00 | 17,837.27 | 91,024 |
| 2025-03-12 | 17,900.00 | 18,260.00 | 17,900.00 | 18,100.00 | 17,866.88 | 50,053 |
| 2025-03-11 | 17,010.00 | 18,120.00 | 17,010.00 | 17,900.00 | 17,669.46 | 48,238 |
| 2025-03-10 | 17,870.00 | 18,120.00 | 17,480.00 | 17,800.00 | 17,570.75 | 69,428 |
| 2025-03-07 | 18,510.00 | 18,630.00 | 17,550.00 | 18,050.00 | 17,817.53 | 135,380 |
| 2025-03-06 | 18,710.00 | 18,750.00 | 18,290.00 | 18,650.00 | 18,409.80 | 55,914 |
| 2025-03-05 | 18,210.00 | 18,710.00 | 17,860.00 | 18,670.00 | 18,429.54 | 171,436 |
| 2025-03-04 | 18,410.00 | 18,470.00 | 17,690.00 | 18,020.00 | 17,787.91 | 158,368 |
| 2025-02-28 | 18,570.00 | 19,020.00 | 18,150.00 | 18,410.00 | 18,172.89 | 139,143 |
| 2025-02-27 | 19,330.00 | 19,370.00 | 18,730.00 | 18,950.00 | 18,705.93 | 45,137 |
| 2025-02-26 | 18,500.00 | 19,360.00 | 18,500.00 | 19,310.00 | 19,061.30 | 163,543 |
| 2025-02-25 | 18,850.00 | 18,920.00 | 18,370.00 | 18,540.00 | 18,301.21 | 121,061 |
| 2025-02-24 | 19,870.00 | 19,870.00 | 18,600.00 | 18,730.00 | 18,488.77 | 178,883 |
| 2025-02-21 | 20,500.00 | 21,400.00 | 19,500.00 | 19,960.00 | 19,702.93 | 401,155 |
| 2025-02-20 | 19,320.00 | 19,850.00 | 19,060.00 | 19,700.00 | 19,446.27 | 124,807 |
| 2025-02-19 | 18,640.00 | 20,750.00 | 18,610.00 | 19,400.00 | 19,150.14 | 465,113 |
| 2025-02-18 | 18,380.00 | 18,970.00 | 17,870.00 | 18,800.00 | 18,557.87 | 151,595 |
| 2025-02-17 | 17,850.00 | 18,440.00 | 17,850.00 | 18,400.00 | 18,163.02 | 162,242 |
| 2025-02-14 | 18,890.00 | 18,890.00 | 17,700.00 | 17,840.00 | 17,610.23 | 344,323 |
| 2025-02-13 | 18,870.00 | 19,250.00 | 18,680.00 | 18,710.00 | 18,469.03 | 179,695 |
| 2025-02-12 | 20,000.00 | 20,600.00 | 18,700.00 | 18,700.00 | 18,459.15 | 328,847 |
| 2025-02-11 | 20,300.00 | 20,950.00 | 20,050.00 | 20,350.00 | 20,087.90 | 168,438 |
| 2025-02-10 | 20,700.00 | 21,000.00 | 19,860.00 | 20,100.00 | 19,841.12 | 216,322 |
| 2025-02-07 | 20,700.00 | 21,250.00 | 20,150.00 | 20,700.00 | 20,433.40 | 214,591 |
| 2025-02-06 | 21,700.00 | 21,700.00 | 19,600.00 | 20,600.00 | 20,334.68 | 594,302 |
| 2025-02-05 | 20,850.00 | 22,250.00 | 20,650.00 | 21,750.00 | 21,469.87 | 227,098 |
| 2025-02-04 | 20,650.00 | 21,750.00 | 19,270.00 | 20,850.00 | 20,581.46 | 291,938 |
| 2025-02-03 | 21,900.00 | 22,250.00 | 20,400.00 | 20,700.00 | 20,433.40 | 232,493 |
| 2025-01-31 | 21,150.00 | 22,350.00 | 21,150.00 | 21,400.00 | 21,124.38 | 174,697 |
| 2025-01-24 | 21,100.00 | 22,700.00 | 20,900.00 | 21,700.00 | 21,420.52 | 279,425 |
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.