Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,300.00 | 23,300.00 | 20,700.00 | 21,200.00 | 20,926.96 | 724,335 |
| 2025-01-22 | 24,300.00 | 24,400.00 | 23,150.00 | 23,350.00 | 23,049.26 | 197,156 |
| 2025-01-21 | 25,600.00 | 27,100.00 | 23,300.00 | 23,900.00 | 23,592.18 | 439,378 |
| 2025-01-20 | 26,400.00 | 26,700.00 | 25,050.00 | 25,150.00 | 24,826.08 | 165,789 |
| 2025-01-17 | 26,400.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,454.83 | 47,764 |
| 2025-01-16 | 26,400.00 | 27,150.00 | 26,200.00 | 26,750.00 | 26,405.47 | 116,301 |
| 2025-01-15 | 27,500.00 | 27,700.00 | 25,350.00 | 26,150.00 | 25,813.20 | 434,013 |
| 2025-01-14 | 28,100.00 | 28,300.00 | 27,450.00 | 27,700.00 | 27,343.24 | 94,668 |
| 2025-01-13 | 26,450.00 | 28,600.00 | 26,250.00 | 28,450.00 | 28,083.58 | 235,460 |
| 2025-01-10 | 26,750.00 | 26,900.00 | 25,750.00 | 26,450.00 | 26,109.34 | 62,449 |
| 2025-01-09 | 26,100.00 | 27,100.00 | 25,950.00 | 26,650.00 | 26,306.76 | 62,272 |
| 2025-01-08 | 25,500.00 | 27,350.00 | 25,500.00 | 26,350.00 | 26,010.63 | 172,419 |
| 2025-01-07 | 25,700.00 | 26,950.00 | 25,450.00 | 25,850.00 | 25,517.07 | 129,945 |
| 2025-01-06 | 26,200.00 | 26,450.00 | 25,400.00 | 25,800.00 | 25,467.71 | 138,205 |
| 2025-01-03 | 24,500.00 | 26,950.00 | 23,950.00 | 26,600.00 | 26,257.41 | 209,202 |
| 2025-01-02 | 23,600.00 | 24,600.00 | 23,300.00 | 24,600.00 | 24,283.17 | 70,606 |
| 2024-12-30 | 23,650.00 | 23,950.00 | 23,150.00 | 23,600.00 | 23,296.04 | 58,745 |
| 2024-12-27 | 23,600.00 | 24,450.00 | 23,450.00 | 23,650.00 | 23,345.40 | 64,589 |
| 2024-12-26 | 23,950.00 | 24,150.00 | 23,350.00 | 23,650.00 | 23,345.40 | 75,465 |
| 2024-12-24 | 24,200.00 | 24,950.00 | 23,750.00 | 23,950.00 | 23,641.54 | 134,621 |
| 2024-12-23 | 23,500.00 | 24,450.00 | 23,100.00 | 24,300.00 | 23,987.03 | 120,492 |
| 2024-12-20 | 22,650.00 | 24,100.00 | 22,250.00 | 23,450.00 | 23,147.98 | 258,350 |
| 2024-12-19 | 21,600.00 | 23,250.00 | 21,600.00 | 22,700.00 | 22,407.64 | 116,667 |
| 2024-12-18 | 22,400.00 | 22,700.00 | 21,900.00 | 22,200.00 | 21,914.08 | 52,121 |
| 2024-12-17 | 21,950.00 | 22,950.00 | 21,800.00 | 22,400.00 | 22,111.50 | 85,981 |
| 2024-12-16 | 22,600.00 | 22,650.00 | 21,100.00 | 21,950.00 | 21,667.30 | 189,351 |
| 2024-12-13 | 21,150.00 | 22,550.00 | 20,650.00 | 22,500.00 | 22,210.21 | 107,573 |
| 2024-12-12 | 21,650.00 | 21,850.00 | 20,900.00 | 21,450.00 | 21,173.74 | 51,549 |
| 2024-12-11 | 21,400.00 | 21,750.00 | 20,800.00 | 21,400.00 | 21,124.38 | 100,744 |
| 2024-12-10 | 21,400.00 | 22,500.00 | 21,300.00 | 21,400.00 | 21,124.38 | 87,183 |
| 2024-12-09 | 23,000.00 | 23,000.00 | 20,800.00 | 21,400.00 | 21,124.38 | 190,885 |
| 2024-12-06 | 22,200.00 | 23,800.00 | 21,900.00 | 23,100.00 | 22,802.48 | 348,032 |
| 2024-12-05 | 22,350.00 | 22,750.00 | 21,700.00 | 21,800.00 | 21,519.23 | 90,507 |
| 2024-12-04 | 20,850.00 | 23,150.00 | 20,850.00 | 22,800.00 | 22,506.35 | 250,040 |
| 2024-12-03 | 21,100.00 | 23,000.00 | 21,000.00 | 21,300.00 | 21,025.67 | 148,579 |
| 2024-12-02 | 21,500.00 | 21,600.00 | 20,950.00 | 21,200.00 | 20,926.96 | 85,534 |
| 2024-11-29 | 22,450.00 | 22,450.00 | 21,450.00 | 21,500.00 | 21,223.09 | 61,830 |
| 2024-11-28 | 22,650.00 | 23,200.00 | 22,150.00 | 22,450.00 | 22,160.86 | 110,182 |
| 2024-11-27 | 22,150.00 | 24,100.00 | 22,150.00 | 23,050.00 | 22,753.13 | 329,532 |
| 2024-11-26 | 19,800.00 | 24,000.00 | 19,770.00 | 22,250.00 | 21,963.43 | 799,644 |
| 2024-11-25 | 19,730.00 | 19,760.00 | 19,210.00 | 19,470.00 | 19,219.24 | 88,595 |
| 2024-11-22 | 19,200.00 | 19,680.00 | 19,140.00 | 19,330.00 | 19,081.04 | 111,098 |
| 2024-11-21 | 19,820.00 | 19,910.00 | 19,060.00 | 19,450.00 | 19,199.49 | 187,100 |
| 2024-11-20 | 20,500.00 | 21,100.00 | 19,810.00 | 19,930.00 | 19,673.31 | 189,148 |
| 2024-11-19 | 21,650.00 | 21,800.00 | 20,250.00 | 21,000.00 | 20,729.53 | 203,056 |
| 2024-11-18 | 24,950.00 | 25,150.00 | 23,550.00 | 23,800.00 | 21,357.70 | 200,307 |
| 2024-11-15 | 24,850.00 | 25,700.00 | 24,550.00 | 25,200.00 | 22,614.04 | 37,698 |
| 2024-11-14 | 24,950.00 | 25,250.00 | 24,600.00 | 24,750.00 | 22,210.21 | 64,870 |
| 2024-11-13 | 25,800.00 | 26,000.00 | 23,800.00 | 25,050.00 | 22,479.43 | 125,959 |
| 2024-11-12 | 27,250.00 | 27,250.00 | 25,800.00 | 26,100.00 | 23,421.68 | 133,012 |
| 2024-11-11 | 26,800.00 | 28,000.00 | 26,700.00 | 27,200.00 | 24,408.80 | 151,301 |
| 2024-11-08 | 26,500.00 | 27,200.00 | 25,850.00 | 27,050.00 | 24,274.19 | 153,712 |
| 2024-11-07 | 26,300.00 | 27,050.00 | 25,700.00 | 26,650.00 | 23,915.24 | 147,804 |
| 2024-11-06 | 24,650.00 | 26,850.00 | 23,900.00 | 26,250.00 | 23,556.29 | 441,769 |
| 2024-11-05 | 25,650.00 | 25,850.00 | 24,300.00 | 24,550.00 | 22,030.74 | 331,191 |
| 2024-11-04 | 25,000.00 | 28,500.00 | 23,000.00 | 26,000.00 | 23,331.94 | 1,320,446 |
| 2024-11-01 | 23,850.00 | 25,400.00 | 23,700.00 | 25,000.00 | 22,434.56 | 210,118 |
| 2024-10-31 | 24,550.00 | 24,850.00 | 24,050.00 | 24,200.00 | 21,716.65 | 75,232 |
| 2024-10-30 | 24,350.00 | 25,550.00 | 24,300.00 | 24,700.00 | 22,165.35 | 80,200 |
| 2024-10-29 | 24,700.00 | 25,100.00 | 24,150.00 | 24,800.00 | 22,255.08 | 59,529 |
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.