Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,970.00 | 5,150.00 | 4,960.00 | 5,140.00 | 5,027.88 | 83,838 |
| 2024-07-26 | 5,020.00 | 5,060.00 | 4,970.00 | 4,970.00 | 4,861.59 | 81,989 |
| 2024-07-25 | 4,970.00 | 5,420.00 | 4,970.00 | 5,040.00 | 4,930.06 | 403,127 |
| 2024-07-24 | 4,910.00 | 5,100.00 | 4,910.00 | 5,100.00 | 4,988.76 | 60,637 |
| 2024-07-23 | 5,010.00 | 5,100.00 | 4,970.00 | 4,970.00 | 4,861.59 | 79,072 |
| 2024-07-22 | 5,140.00 | 5,240.00 | 5,000.00 | 5,030.00 | 4,920.28 | 80,194 |
| 2024-07-19 | 5,100.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,988.76 | 54,493 |
| 2024-07-18 | 5,210.00 | 5,270.00 | 5,120.00 | 5,140.00 | 5,027.88 | 99,668 |
| 2024-07-16 | 5,280.00 | 5,330.00 | 5,180.00 | 5,320.00 | 5,203.96 | 109,908 |
| 2024-07-15 | 5,290.00 | 5,360.00 | 5,280.00 | 5,300.00 | 5,184.39 | 75,884 |
| 2024-07-12 | 5,350.00 | 5,370.00 | 5,280.00 | 5,290.00 | 5,174.61 | 65,181 |
| 2024-07-11 | 5,480.00 | 5,540.00 | 5,280.00 | 5,350.00 | 5,233.30 | 241,585 |
| 2024-07-10 | 5,410.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,389.81 | 97,053 |
| 2024-07-09 | 5,270.00 | 5,460.00 | 5,270.00 | 5,410.00 | 5,291.99 | 74,830 |
| 2024-07-08 | 5,230.00 | 5,340.00 | 5,230.00 | 5,340.00 | 5,223.52 | 64,700 |
| 2024-07-05 | 5,200.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,106.14 | 71,199 |
| 2024-07-04 | 5,200.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,086.57 | 116,148 |
| 2024-07-03 | 5,350.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,096.36 | 123,229 |
| 2024-07-02 | 5,440.00 | 5,500.00 | 5,250.00 | 5,390.00 | 5,272.43 | 216,268 |
| 2024-07-01 | 5,340.00 | 5,570.00 | 5,340.00 | 5,460.00 | 5,340.90 | 209,391 |
| 2024-06-28 | 5,300.00 | 5,430.00 | 5,210.00 | 5,310.00 | 5,194.18 | 154,671 |
| 2024-06-27 | 5,430.00 | 5,700.00 | 5,300.00 | 5,330.00 | 5,213.74 | 201,831 |
| 2024-06-26 | 5,400.00 | 5,630.00 | 5,400.00 | 5,460.00 | 5,340.90 | 201,621 |
| 2024-06-25 | 5,450.00 | 5,570.00 | 5,340.00 | 5,440.00 | 5,321.34 | 355,659 |
| 2024-06-24 | 5,720.00 | 5,840.00 | 5,510.00 | 5,520.00 | 5,399.59 | 403,539 |
| 2024-06-21 | 6,120.00 | 6,120.00 | 5,750.00 | 5,770.00 | 5,644.14 | 584,368 |
| 2024-06-20 | 7,010.00 | 7,090.00 | 6,030.00 | 6,030.00 | 5,898.47 | 5,138,529 |
| 2024-06-19 | 6,870.00 | 6,920.00 | 6,370.00 | 6,420.00 | 6,279.96 | 2,240,179 |
| 2024-06-18 | 6,510.00 | 7,290.00 | 6,370.00 | 6,960.00 | 6,808.18 | 8,982,782 |
| 2024-06-17 | 6,520.00 | 6,710.00 | 6,310.00 | 6,500.00 | 6,358.22 | 984,833 |
| 2024-06-14 | 6,160.00 | 6,620.00 | 6,160.00 | 6,540.00 | 6,397.35 | 1,634,314 |
| 2024-06-13 | 6,040.00 | 6,260.00 | 5,920.00 | 6,200.00 | 6,064.76 | 285,357 |
| 2024-06-12 | 5,880.00 | 5,980.00 | 5,750.00 | 5,930.00 | 5,800.65 | 142,459 |
| 2024-06-11 | 5,920.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,771.31 | 70,534 |
| 2024-06-10 | 6,110.00 | 6,110.00 | 5,870.00 | 5,980.00 | 5,849.56 | 121,933 |
| 2024-06-07 | 6,100.00 | 6,320.00 | 6,080.00 | 6,110.00 | 5,976.73 | 53,763 |
| 2024-06-05 | 6,220.00 | 6,290.00 | 6,120.00 | 6,120.00 | 5,986.51 | 177,803 |
| 2024-06-04 | 6,210.00 | 6,390.00 | 6,100.00 | 6,210.00 | 6,074.54 | 550,041 |
| 2024-06-03 | 6,230.00 | 6,330.00 | 6,190.00 | 6,250.00 | 6,113.67 | 236,073 |
| 2024-05-31 | 6,130.00 | 6,310.00 | 6,050.00 | 6,240.00 | 6,103.89 | 332,998 |
| 2024-05-30 | 6,150.00 | 6,400.00 | 6,090.00 | 6,110.00 | 5,976.73 | 775,943 |
| 2024-05-29 | 6,110.00 | 6,180.00 | 6,000.00 | 6,130.00 | 5,996.29 | 246,210 |
| 2024-05-28 | 6,030.00 | 6,210.00 | 6,020.00 | 6,110.00 | 5,976.73 | 244,215 |
| 2024-05-27 | 6,150.00 | 6,160.00 | 6,000.00 | 6,070.00 | 5,937.60 | 127,011 |
| 2024-05-24 | 5,980.00 | 6,140.00 | 5,970.00 | 6,070.00 | 5,937.60 | 224,177 |
| 2024-05-23 | 5,980.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,810.43 | 96,464 |
| 2024-05-22 | 5,970.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,918.03 | 95,859 |
| 2024-05-21 | 5,990.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,869.12 | 115,510 |
| 2024-05-20 | 5,950.00 | 6,010.00 | 5,890.00 | 5,960.00 | 5,830.00 | 163,219 |
| 2024-05-17 | 6,380.00 | 6,390.00 | 5,990.00 | 6,050.00 | 5,918.03 | 1,085,430 |
| 2024-05-16 | 5,910.00 | 6,030.00 | 5,890.00 | 5,930.00 | 5,800.65 | 455,244 |
| 2024-05-14 | 5,850.00 | 6,050.00 | 5,850.00 | 5,930.00 | 5,800.65 | 325,618 |
| 2024-05-13 | 5,750.00 | 6,140.00 | 5,670.00 | 5,870.00 | 5,741.96 | 880,351 |
| 2024-05-10 | 5,810.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,624.58 | 193,800 |
| 2024-05-09 | 6,310.00 | 6,370.00 | 5,780.00 | 5,810.00 | 5,683.27 | 1,853,489 |
| 2024-05-08 | 6,100.00 | 6,180.00 | 6,040.00 | 6,130.00 | 5,996.29 | 288,082 |
| 2024-05-07 | 6,000.00 | 6,180.00 | 5,940.00 | 6,160.00 | 6,025.63 | 570,910 |
| 2024-05-03 | 5,920.00 | 6,180.00 | 5,900.00 | 6,030.00 | 5,898.47 | 906,721 |
| 2024-05-02 | 5,660.00 | 6,830.00 | 5,600.00 | 5,970.00 | 5,839.78 | 6,704,277 |
| 2024-04-30 | 5,390.00 | 5,820.00 | 5,390.00 | 5,700.00 | 5,575.67 | 216,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.