Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 159580.KQ stock page

Zero to Seven Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,125.002,155.002,055.002,075.002,075.00101,405
2026-07-212,075.002,640.002,075.002,120.002,120.00879,149
2026-07-202,190.002,190.002,060.002,175.002,175.0014,422
2026-07-162,170.002,220.002,065.002,175.002,175.0020,487
2026-07-152,130.002,180.002,110.002,170.002,170.0014,542
2026-07-142,110.002,180.002,060.002,130.002,130.00122,382
2026-07-132,185.002,225.002,075.002,180.002,180.0025,910
2026-07-102,180.002,285.002,155.002,200.002,200.0020,506
2026-07-092,255.002,295.002,125.002,195.002,195.0026,390
2026-07-082,295.002,315.002,175.002,270.002,270.0031,587
2026-07-072,195.002,305.002,160.002,295.002,295.0022,983
2026-07-062,185.002,215.002,160.002,180.002,180.0023,738
2026-07-032,140.002,210.002,070.002,205.002,205.0016,537
2026-07-022,170.002,200.002,100.002,140.002,140.0027,122
2026-07-012,180.002,215.002,125.002,170.002,170.0013,126
2026-06-302,110.002,225.002,110.002,165.002,165.0027,250
2026-06-292,015.002,195.002,015.002,155.002,155.0039,336
2026-06-262,100.002,105.001,981.002,030.002,030.0063,031
2026-06-252,090.002,160.002,075.002,130.002,130.0047,842
2026-06-242,135.002,195.002,080.002,155.002,155.0037,923
2026-06-232,315.002,320.002,135.002,150.002,150.0092,115
2026-06-222,330.002,425.002,290.002,330.002,330.0036,792
2026-06-192,505.002,545.002,320.002,435.002,435.0058,254
2026-06-182,660.002,670.002,500.002,530.002,530.0061,511
2026-06-172,650.002,670.002,580.002,660.002,660.0013,967
2026-06-162,595.002,680.002,565.002,625.002,625.0013,289
2026-06-152,615.002,700.002,580.002,610.002,610.0057,380
2026-06-122,585.002,660.002,560.002,600.002,600.0027,440
2026-06-112,525.002,590.002,475.002,585.002,585.0053,989
2026-06-102,505.002,550.002,460.002,545.002,545.0097,709
2026-06-092,420.002,570.002,420.002,525.002,525.00118,110
2026-06-082,600.002,600.002,400.002,420.002,420.00124,039
2026-06-052,690.002,690.002,540.002,635.002,635.0038,456
2026-06-042,680.002,780.002,645.002,690.002,690.0046,819
2026-06-022,750.002,830.002,650.002,755.002,755.0090,102
2026-06-012,945.002,945.002,760.002,835.002,835.0072,921
2026-05-292,960.003,045.002,900.002,955.002,955.0046,979
2026-05-283,095.003,115.002,935.003,040.003,040.0065,565
2026-05-273,260.003,280.003,025.003,095.003,095.0081,787
2026-05-263,435.003,435.003,195.003,260.003,260.0042,364
2026-05-223,300.003,370.003,280.003,350.003,350.0032,768
2026-05-213,270.003,540.003,220.003,255.003,255.0099,178
2026-05-203,420.003,420.003,200.003,210.003,210.0071,744
2026-05-193,410.003,505.003,360.003,450.003,450.0075,701
2026-05-183,515.003,515.003,350.003,465.003,465.0035,325
2026-05-153,590.003,630.003,445.003,515.003,515.0064,378
2026-05-143,615.003,680.003,550.003,630.003,630.0015,751
2026-05-133,590.003,670.003,590.003,640.003,640.0035,593
2026-05-123,700.003,700.003,570.003,630.003,630.0048,043
2026-05-113,720.003,875.003,655.003,700.003,700.0091,101
2026-05-083,750.003,800.003,710.003,740.003,740.0012,796
2026-05-073,790.003,810.003,700.003,745.003,745.0031,524
2026-05-063,890.003,920.003,765.003,790.003,790.0038,545
2026-05-043,995.004,005.003,855.003,920.003,920.0046,441
2026-04-304,020.004,035.003,965.003,995.003,995.0036,619
2026-04-293,970.004,095.003,960.004,020.004,020.0076,528
2026-04-284,000.004,025.003,955.004,010.004,010.0024,179
2026-04-274,010.004,045.003,980.003,995.003,995.0037,632
2026-04-243,990.004,040.003,910.004,010.004,010.0046,130
2026-04-234,000.004,000.003,880.003,930.003,930.0031,955
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.