Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23,350.00 | 25,100.00 | 23,250.00 | 24,700.00 | 22,165.35 | 310,875 |
| 2024-10-25 | 23,600.00 | 23,850.00 | 23,000.00 | 23,350.00 | 20,953.88 | 77,786 |
| 2024-10-24 | 23,250.00 | 24,300.00 | 22,650.00 | 23,600.00 | 21,178.22 | 272,567 |
| 2024-10-23 | 21,100.00 | 23,500.00 | 20,500.00 | 23,250.00 | 20,864.14 | 337,592 |
| 2024-10-22 | 20,600.00 | 21,600.00 | 20,600.00 | 21,150.00 | 18,979.64 | 127,279 |
| 2024-10-21 | 21,200.00 | 21,250.00 | 20,500.00 | 20,750.00 | 18,620.68 | 59,657 |
| 2024-10-18 | 20,900.00 | 21,900.00 | 20,700.00 | 21,100.00 | 18,934.77 | 126,739 |
| 2024-10-17 | 21,000.00 | 21,200.00 | 20,650.00 | 20,850.00 | 18,710.42 | 67,614 |
| 2024-10-16 | 20,950.00 | 21,450.00 | 20,300.00 | 21,050.00 | 18,889.90 | 92,299 |
| 2024-10-15 | 20,600.00 | 21,550.00 | 20,150.00 | 20,950.00 | 18,800.16 | 276,020 |
| 2024-10-14 | 19,010.00 | 20,500.00 | 18,840.00 | 20,450.00 | 18,351.47 | 158,872 |
| 2024-10-11 | 18,740.00 | 19,270.00 | 18,610.00 | 19,010.00 | 17,059.24 | 106,064 |
| 2024-10-10 | 20,000.00 | 20,000.00 | 18,540.00 | 18,740.00 | 16,816.95 | 322,002 |
| 2024-10-08 | 19,170.00 | 20,250.00 | 19,170.00 | 20,100.00 | 18,037.39 | 193,374 |
| 2024-10-07 | 20,100.00 | 20,100.00 | 18,790.00 | 19,250.00 | 17,274.61 | 222,796 |
| 2024-10-04 | 19,470.00 | 20,800.00 | 19,200.00 | 19,800.00 | 17,768.17 | 243,386 |
| 2024-10-02 | 19,500.00 | 19,500.00 | 17,730.00 | 19,140.00 | 17,175.90 | 277,369 |
| 2024-09-30 | 20,350.00 | 20,600.00 | 19,410.00 | 19,550.00 | 17,543.83 | 137,228 |
| 2024-09-27 | 20,900.00 | 21,100.00 | 20,300.00 | 20,550.00 | 18,441.21 | 55,430 |
| 2024-09-26 | 19,390.00 | 21,000.00 | 19,390.00 | 20,800.00 | 18,665.55 | 145,223 |
| 2024-09-25 | 20,300.00 | 20,300.00 | 19,320.00 | 19,490.00 | 17,489.98 | 175,440 |
| 2024-09-24 | 20,300.00 | 20,750.00 | 19,620.00 | 20,650.00 | 18,530.95 | 189,424 |
| 2024-09-23 | 21,950.00 | 21,950.00 | 20,400.00 | 20,400.00 | 18,306.60 | 141,810 |
| 2024-09-20 | 20,700.00 | 22,350.00 | 20,650.00 | 21,950.00 | 19,697.54 | 327,834 |
| 2024-09-19 | 20,000.00 | 20,650.00 | 19,830.00 | 20,650.00 | 18,530.95 | 101,692 |
| 2024-09-13 | 19,850.00 | 20,100.00 | 19,470.00 | 19,800.00 | 17,768.17 | 103,276 |
| 2024-09-12 | 19,500.00 | 20,400.00 | 19,460.00 | 20,050.00 | 17,992.52 | 78,624 |
| 2024-09-11 | 20,000.00 | 20,450.00 | 19,460.00 | 19,690.00 | 17,669.46 | 144,718 |
| 2024-09-10 | 19,420.00 | 20,550.00 | 19,320.00 | 19,850.00 | 17,813.04 | 239,566 |
| 2024-09-09 | 18,470.00 | 20,650.00 | 18,110.00 | 19,650.00 | 17,633.56 | 471,410 |
| 2024-09-06 | 18,470.00 | 18,830.00 | 18,130.00 | 18,580.00 | 16,673.36 | 193,866 |
| 2024-09-05 | 17,870.00 | 19,220.00 | 17,750.00 | 18,570.00 | 16,664.39 | 385,849 |
| 2024-09-04 | 17,770.00 | 18,060.00 | 17,250.00 | 17,830.00 | 16,000.33 | 172,932 |
| 2024-09-03 | 18,180.00 | 18,320.00 | 17,940.00 | 18,020.00 | 16,170.83 | 84,789 |
| 2024-09-02 | 18,890.00 | 18,890.00 | 17,770.00 | 18,340.00 | 16,457.99 | 169,501 |
| 2024-08-30 | 17,820.00 | 18,800.00 | 17,770.00 | 18,710.00 | 16,790.02 | 231,659 |
| 2024-08-29 | 17,700.00 | 18,030.00 | 17,120.00 | 17,940.00 | 16,099.04 | 160,467 |
| 2024-08-28 | 17,870.00 | 18,600.00 | 17,530.00 | 17,760.00 | 15,937.51 | 256,793 |
| 2024-08-27 | 18,010.00 | 18,850.00 | 17,810.00 | 17,980.00 | 16,134.94 | 343,189 |
| 2024-08-26 | 16,920.00 | 18,260.00 | 16,920.00 | 18,000.00 | 16,152.88 | 507,298 |
| 2024-08-23 | 16,680.00 | 17,300.00 | 16,620.00 | 16,820.00 | 15,093.97 | 183,523 |
| 2024-08-22 | 16,100.00 | 16,940.00 | 15,880.00 | 16,910.00 | 15,174.74 | 216,474 |
| 2024-08-21 | 15,430.00 | 16,300.00 | 15,190.00 | 15,960.00 | 14,322.22 | 143,486 |
| 2024-08-20 | 15,410.00 | 15,600.00 | 15,400.00 | 15,480.00 | 13,891.48 | 28,816 |
| 2024-08-19 | 15,440.00 | 15,600.00 | 15,220.00 | 15,410.00 | 13,828.66 | 52,386 |
| 2024-08-16 | 15,760.00 | 15,840.00 | 15,320.00 | 15,440.00 | 13,855.58 | 72,635 |
| 2024-08-14 | 15,910.00 | 15,910.00 | 14,980.00 | 15,760.00 | 14,142.75 | 120,017 |
| 2024-08-13 | 15,990.00 | 16,000.00 | 15,550.00 | 15,760.00 | 14,142.75 | 99,427 |
| 2024-08-12 | 15,500.00 | 16,200.00 | 15,400.00 | 16,000.00 | 14,358.12 | 238,752 |
| 2024-08-09 | 14,370.00 | 15,660.00 | 14,370.00 | 15,380.00 | 13,801.74 | 242,283 |
| 2024-08-08 | 12,850.00 | 14,270.00 | 12,850.00 | 14,220.00 | 12,760.78 | 206,005 |
| 2024-08-07 | 12,630.00 | 13,470.00 | 12,410.00 | 13,210.00 | 11,854.42 | 149,437 |
| 2024-08-06 | 12,170.00 | 12,790.00 | 12,170.00 | 12,630.00 | 11,333.94 | 166,087 |
| 2024-08-05 | 14,320.00 | 14,330.00 | 11,900.00 | 12,170.00 | 10,921.14 | 227,502 |
| 2024-08-02 | 14,790.00 | 14,790.00 | 14,390.00 | 14,390.00 | 12,913.33 | 67,234 |
| 2024-08-01 | 14,850.00 | 15,140.00 | 14,850.00 | 14,970.00 | 13,433.81 | 44,077 |
| 2024-07-31 | 14,730.00 | 14,960.00 | 14,510.00 | 14,950.00 | 13,415.87 | 38,466 |
| 2024-07-30 | 15,000.00 | 15,070.00 | 14,460.00 | 14,730.00 | 13,218.44 | 59,315 |
| 2024-07-29 | 14,700.00 | 15,120.00 | 14,700.00 | 15,050.00 | 13,505.61 | 29,617 |
| 2024-07-26 | 14,700.00 | 14,770.00 | 14,550.00 | 14,700.00 | 13,191.52 | 21,089 |
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.