Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,280.00 | 5,570.00 | 5,270.00 | 5,470.00 | 5,350.69 | 144,363 |
| 2024-04-26 | 5,230.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,086.57 | 62,361 |
| 2024-04-25 | 5,470.00 | 5,480.00 | 5,200.00 | 5,270.00 | 5,155.05 | 225,616 |
| 2024-04-24 | 5,260.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,233.30 | 96,293 |
| 2024-04-23 | 5,280.00 | 5,440.00 | 5,220.00 | 5,220.00 | 5,106.14 | 101,399 |
| 2024-04-22 | 5,350.00 | 5,520.00 | 5,280.00 | 5,330.00 | 5,213.74 | 110,490 |
| 2024-04-19 | 5,450.00 | 5,510.00 | 5,150.00 | 5,320.00 | 5,203.96 | 101,700 |
| 2024-04-18 | 5,380.00 | 5,540.00 | 5,380.00 | 5,510.00 | 5,389.81 | 65,071 |
| 2024-04-17 | 5,340.00 | 5,580.00 | 5,340.00 | 5,410.00 | 5,291.99 | 70,422 |
| 2024-04-16 | 5,490.00 | 5,600.00 | 5,290.00 | 5,370.00 | 5,252.87 | 91,119 |
| 2024-04-15 | 5,660.00 | 5,720.00 | 5,520.00 | 5,570.00 | 5,448.50 | 40,415 |
| 2024-04-12 | 5,590.00 | 5,790.00 | 5,550.00 | 5,660.00 | 5,536.54 | 101,679 |
| 2024-04-11 | 5,400.00 | 5,800.00 | 5,330.00 | 5,590.00 | 5,468.07 | 120,965 |
| 2024-04-09 | 5,420.00 | 5,540.00 | 5,420.00 | 5,450.00 | 5,331.12 | 53,348 |
| 2024-04-08 | 5,540.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,360.47 | 66,143 |
| 2024-04-05 | 5,570.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,399.59 | 90,838 |
| 2024-04-04 | 5,680.00 | 5,740.00 | 5,560.00 | 5,570.00 | 5,448.50 | 124,267 |
| 2024-04-03 | 5,880.00 | 5,880.00 | 5,610.00 | 5,680.00 | 5,556.10 | 146,653 |
| 2024-04-02 | 6,010.00 | 6,090.00 | 5,750.00 | 5,890.00 | 5,761.52 | 220,027 |
| 2024-04-01 | 5,910.00 | 6,110.00 | 5,910.00 | 6,070.00 | 5,937.60 | 79,607 |
| 2024-03-29 | 5,950.00 | 6,010.00 | 5,890.00 | 5,940.00 | 5,810.43 | 88,809 |
| 2024-03-28 | 6,020.00 | 6,120.00 | 5,960.00 | 5,970.00 | 5,839.78 | 107,979 |
| 2024-03-27 | 6,130.00 | 6,180.00 | 6,000.00 | 6,050.00 | 5,918.03 | 116,186 |
| 2024-03-26 | 6,260.00 | 6,350.00 | 6,110.00 | 6,130.00 | 5,996.29 | 104,556 |
| 2024-03-25 | 6,290.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,123.45 | 78,701 |
| 2024-03-22 | 6,250.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,152.80 | 52,934 |
| 2024-03-21 | 6,190.00 | 6,290.00 | 6,160.00 | 6,240.00 | 6,103.89 | 58,677 |
| 2024-03-20 | 6,170.00 | 6,400.00 | 6,160.00 | 6,190.00 | 6,054.98 | 135,714 |
| 2024-03-19 | 6,300.00 | 6,320.00 | 6,120.00 | 6,170.00 | 6,035.42 | 82,790 |
| 2024-03-18 | 6,290.00 | 6,510.00 | 6,180.00 | 6,270.00 | 6,133.24 | 211,125 |
| 2024-03-15 | 6,520.00 | 6,530.00 | 6,280.00 | 6,320.00 | 6,182.14 | 156,524 |
| 2024-03-14 | 6,610.00 | 6,690.00 | 6,490.00 | 6,530.00 | 6,387.56 | 133,396 |
| 2024-03-13 | 6,680.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,514.73 | 92,551 |
| 2024-03-12 | 6,640.00 | 6,690.00 | 6,560.00 | 6,690.00 | 6,544.07 | 79,473 |
| 2024-03-11 | 6,630.00 | 6,800.00 | 6,600.00 | 6,640.00 | 6,495.16 | 105,091 |
| 2024-03-08 | 6,620.00 | 6,750.00 | 6,530.00 | 6,620.00 | 6,475.60 | 129,059 |
| 2024-03-07 | 6,820.00 | 6,920.00 | 6,610.00 | 6,620.00 | 6,475.60 | 189,172 |
| 2024-03-06 | 6,950.00 | 7,100.00 | 6,820.00 | 6,860.00 | 6,710.37 | 201,954 |
| 2024-03-05 | 7,040.00 | 7,080.00 | 6,840.00 | 6,870.00 | 6,720.15 | 194,549 |
| 2024-03-04 | 6,950.00 | 7,080.00 | 6,870.00 | 7,050.00 | 6,896.22 | 200,401 |
| 2024-02-29 | 6,750.00 | 7,140.00 | 6,700.00 | 6,930.00 | 6,778.84 | 918,533 |
| 2024-02-28 | 6,830.00 | 6,850.00 | 6,560.00 | 6,650.00 | 6,504.95 | 311,655 |
| 2024-02-27 | 6,850.00 | 7,000.00 | 6,700.00 | 6,840.00 | 6,690.80 | 247,014 |
| 2024-02-26 | 6,910.00 | 7,110.00 | 6,870.00 | 6,950.00 | 6,798.40 | 156,625 |
| 2024-02-23 | 6,950.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,798.40 | 101,152 |
| 2024-02-22 | 7,110.00 | 7,120.00 | 6,910.00 | 6,950.00 | 6,798.40 | 170,903 |
| 2024-02-21 | 7,180.00 | 7,320.00 | 6,990.00 | 7,000.00 | 6,847.31 | 352,165 |
| 2024-02-20 | 7,020.00 | 7,250.00 | 6,950.00 | 7,200.00 | 7,042.95 | 508,611 |
| 2024-02-19 | 7,080.00 | 7,120.00 | 7,020.00 | 7,060.00 | 6,906.00 | 119,598 |
| 2024-02-16 | 7,090.00 | 7,280.00 | 7,010.00 | 7,080.00 | 6,925.57 | 218,418 |
| 2024-02-15 | 7,140.00 | 7,200.00 | 7,020.00 | 7,090.00 | 6,935.35 | 310,496 |
| 2024-02-14 | 6,810.00 | 7,400.00 | 6,810.00 | 7,140.00 | 6,984.26 | 1,596,064 |
| 2024-02-13 | 6,800.00 | 7,070.00 | 6,750.00 | 6,960.00 | 6,808.18 | 304,516 |
| 2024-02-08 | 6,920.00 | 6,940.00 | 6,720.00 | 6,820.00 | 6,671.24 | 160,035 |
| 2024-02-07 | 6,760.00 | 6,990.00 | 6,610.00 | 6,920.00 | 6,769.06 | 245,945 |
| 2024-02-06 | 6,940.00 | 7,070.00 | 6,660.00 | 6,800.00 | 6,651.67 | 486,216 |
| 2024-02-05 | 6,660.00 | 6,930.00 | 6,500.00 | 6,930.00 | 6,778.84 | 409,785 |
| 2024-02-02 | 6,510.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,446.26 | 182,842 |
| 2024-02-01 | 6,670.00 | 6,730.00 | 6,480.00 | 6,500.00 | 6,358.22 | 269,046 |
| 2024-01-31 | 6,670.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,553.86 | 226,691 |
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.