Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,440.00 | 6,770.00 | 6,350.00 | 6,550.00 | 6,550.00 | 9,767 |
| 2026-10-19 | 6,230.00 | 6,540.00 | 6,220.00 | 6,540.00 | 6,540.00 | 15,506 |
| 2026-10-16 | 6,360.00 | 6,580.00 | 6,190.00 | 6,330.00 | 6,330.00 | 18,408 |
| 2026-10-15 | 6,300.00 | 6,300.00 | 6,010.00 | 6,200.00 | 6,200.00 | 17,985 |
| 2026-10-14 | 6,160.00 | 6,440.00 | 6,160.00 | 6,320.00 | 6,320.00 | 15,810 |
| 2026-10-13 | 6,580.00 | 6,580.00 | 6,210.00 | 6,310.00 | 6,310.00 | 30,216 |
| 2026-10-12 | 6,680.00 | 6,760.00 | 6,410.00 | 6,410.00 | 6,410.00 | 19,760 |
| 2026-10-08 | 6,780.00 | 6,820.00 | 6,660.00 | 6,670.00 | 6,670.00 | 17,530 |
| 2026-10-07 | 6,920.00 | 6,950.00 | 6,700.00 | 6,780.00 | 6,780.00 | 10,166 |
| 2026-10-06 | 6,920.00 | 6,920.00 | 6,790.00 | 6,820.00 | 6,820.00 | 9,632 |
| 2026-10-02 | 6,830.00 | 6,910.00 | 6,730.00 | 6,890.00 | 6,890.00 | 13,625 |
| 2026-10-01 | 6,930.00 | 6,930.00 | 6,740.00 | 6,790.00 | 6,790.00 | 16,869 |
| 2026-09-30 | 7,000.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,900.00 | 11,962 |
| 2026-09-29 | 7,080.00 | 7,090.00 | 6,870.00 | 6,990.00 | 6,990.00 | 18,828 |
| 2026-09-28 | 7,340.00 | 7,350.00 | 7,090.00 | 7,090.00 | 7,090.00 | 29,128 |
| 2026-09-23 | 7,510.00 | 7,510.00 | 7,240.00 | 7,340.00 | 7,340.00 | 9,483 |
| 2026-09-22 | 7,270.00 | 7,530.00 | 7,220.00 | 7,510.00 | 7,510.00 | 15,786 |
| 2026-09-21 | 7,500.00 | 7,500.00 | 7,200.00 | 7,270.00 | 7,270.00 | 11,531 |
| 2026-09-18 | 7,580.00 | 7,580.00 | 7,440.00 | 7,510.00 | 7,510.00 | 108,068 |
| 2026-09-17 | 7,610.00 | 7,610.00 | 7,420.00 | 7,520.00 | 7,520.00 | 15,969 |
| 2026-09-16 | 7,670.00 | 7,670.00 | 7,440.00 | 7,610.00 | 7,610.00 | 7,242 |
| 2026-09-15 | 7,700.00 | 7,700.00 | 7,560.00 | 7,570.00 | 7,570.00 | 3,426 |
| 2026-09-14 | 7,700.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,690.00 | 5,870 |
| 2026-09-11 | 7,600.00 | 7,760.00 | 7,580.00 | 7,720.00 | 7,720.00 | 6,648 |
| 2026-09-10 | 7,800.00 | 7,800.00 | 7,500.00 | 7,650.00 | 7,650.00 | 12,577 |
| 2026-09-09 | 7,650.00 | 7,770.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,925 |
| 2026-09-08 | 7,850.00 | 7,850.00 | 7,670.00 | 7,710.00 | 7,710.00 | 3,787 |
| 2026-09-07 | 7,730.00 | 7,820.00 | 7,570.00 | 7,800.00 | 7,800.00 | 5,291 |
| 2026-09-04 | 7,630.00 | 7,780.00 | 7,580.00 | 7,740.00 | 7,740.00 | 4,671 |
| 2026-09-03 | 7,710.00 | 7,710.00 | 7,510.00 | 7,620.00 | 7,620.00 | 10,490 |
| 2026-09-02 | 7,650.00 | 7,740.00 | 7,470.00 | 7,710.00 | 7,710.00 | 9,952 |
| 2026-09-01 | 7,390.00 | 7,840.00 | 7,340.00 | 7,700.00 | 7,700.00 | 35,448 |
| 2026-08-31 | 7,700.00 | 7,700.00 | 7,220.00 | 7,250.00 | 7,250.00 | 23,513 |
| 2026-08-28 | 7,490.00 | 7,630.00 | 7,420.00 | 7,540.00 | 7,540.00 | 18,705 |
| 2026-08-27 | 7,460.00 | 7,620.00 | 7,255.00 | 7,510.00 | 7,510.00 | 27,068 |
| 2026-08-26 | 7,380.00 | 7,430.00 | 7,160.00 | 7,390.00 | 7,390.00 | 28,273 |
| 2026-08-25 | 7,320.00 | 7,470.00 | 7,100.00 | 7,400.00 | 7,400.00 | 26,334 |
| 2026-08-24 | 7,400.00 | 7,420.00 | 7,250.00 | 7,380.00 | 7,380.00 | 14,073 |
| 2026-08-21 | 7,450.00 | 7,450.00 | 7,240.00 | 7,340.00 | 7,340.00 | 14,999 |
| 2026-08-20 | 7,570.00 | 7,650.00 | 7,380.00 | 7,420.00 | 7,420.00 | 29,291 |
| 2026-08-19 | 7,770.00 | 7,790.00 | 7,350.00 | 7,590.00 | 7,590.00 | 41,106 |
| 2026-08-18 | 8,040.00 | 8,130.00 | 7,730.00 | 7,860.00 | 7,860.00 | 28,469 |
| 2026-08-14 | 8,140.00 | 8,140.00 | 7,920.00 | 8,060.00 | 8,060.00 | 13,789 |
| 2026-08-13 | 8,190.00 | 8,190.00 | 7,930.00 | 8,050.00 | 8,050.00 | 24,104 |
| 2026-08-12 | 8,150.00 | 8,170.00 | 8,020.00 | 8,040.00 | 8,040.00 | 22,455 |
| 2026-08-11 | 8,020.00 | 8,160.00 | 7,960.00 | 8,060.00 | 8,060.00 | 23,958 |
| 2026-08-10 | 8,130.00 | 8,130.00 | 7,920.00 | 8,000.00 | 8,000.00 | 31,859 |
| 2026-08-07 | 8,080.00 | 8,200.00 | 7,990.00 | 8,100.00 | 8,100.00 | 34,988 |
| 2026-08-06 | 8,300.00 | 8,300.00 | 8,020.00 | 8,090.00 | 8,090.00 | 28,215 |
| 2026-08-05 | 8,840.00 | 8,940.00 | 8,220.00 | 8,240.00 | 8,240.00 | 106,332 |
| 2026-08-04 | 8,620.00 | 8,990.00 | 8,620.00 | 8,970.00 | 8,970.00 | 16,266 |
| 2026-08-03 | 8,690.00 | 8,790.00 | 8,610.00 | 8,670.00 | 8,670.00 | 7,123 |
| 2026-07-31 | 8,480.00 | 8,730.00 | 8,480.00 | 8,680.00 | 8,680.00 | 5,980 |
| 2026-07-30 | 8,540.00 | 8,820.00 | 8,060.00 | 8,540.00 | 8,540.00 | 28,495 |
| 2026-07-29 | 8,850.00 | 9,020.00 | 8,310.00 | 8,310.00 | 8,310.00 | 28,610 |
| 2026-07-28 | 8,650.00 | 8,850.00 | 8,630.00 | 8,820.00 | 8,820.00 | 21,294 |
| 2026-07-27 | 8,720.00 | 8,990.00 | 8,570.00 | 8,850.00 | 8,850.00 | 6,227 |
| 2026-07-24 | 8,950.00 | 8,960.00 | 8,670.00 | 8,720.00 | 8,720.00 | 42,189 |
| 2026-07-23 | 9,020.00 | 9,020.00 | 8,730.00 | 8,800.00 | 8,800.00 | 41,547 |
| 2026-07-22 | 9,000.00 | 9,220.00 | 8,660.00 | 8,780.00 | 8,780.00 | 27,318 |
Page 1 of 2 · 62 trading daysOlder →
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.