See inside every stock. Pro
WatchlistPro
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%WTI98.27▼ 5.20%
← 159580.KQ stock page

Zero to Seven Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,945.003,970.003,900.003,970.003,970.0017,970
2026-04-213,920.003,970.003,900.003,930.003,930.0027,979
2026-04-203,950.003,990.003,895.003,950.003,950.0024,428
2026-04-173,925.004,000.003,885.003,950.003,950.0034,841
2026-04-163,890.003,975.003,850.003,945.003,945.0074,057
2026-04-153,850.003,885.003,810.003,880.003,880.0031,077
2026-04-143,715.003,850.003,715.003,850.003,850.0033,829
2026-04-133,700.003,770.003,675.003,735.003,735.0049,752
2026-04-103,655.003,745.003,650.003,725.003,725.0026,598
2026-04-093,655.003,665.003,605.003,650.003,650.0017,502
2026-04-083,650.003,670.003,600.003,655.003,655.0026,745
2026-04-073,600.003,645.003,555.003,600.003,600.0019,375
2026-04-063,640.003,640.003,565.003,595.003,595.0017,524
2026-04-033,630.003,650.003,590.003,640.003,640.0016,124
2026-04-023,650.003,670.003,550.003,630.003,630.0025,603
2026-04-013,560.003,650.003,545.003,650.003,650.0028,200
2026-03-313,595.003,615.003,505.003,525.003,525.0023,570
2026-03-303,600.003,635.003,490.003,595.003,595.0016,892
2026-03-273,530.003,645.003,455.003,635.003,635.0025,037
2026-03-263,605.003,605.003,515.003,530.003,530.0019,018
2026-03-253,590.003,650.003,515.003,585.003,585.0021,767
2026-03-243,495.003,575.003,440.003,575.003,575.0035,525
2026-03-233,645.003,645.003,465.003,465.003,465.0032,585
2026-03-203,575.003,660.003,575.003,650.003,650.0019,819
2026-03-193,640.003,645.003,575.003,575.003,575.0047,162
2026-03-183,660.003,690.003,620.003,645.003,645.0039,691
2026-03-173,655.003,750.003,650.003,675.003,675.0011,693
2026-03-163,650.003,685.003,605.003,685.003,685.0016,016
2026-03-133,645.003,750.003,500.003,690.003,690.0031,969
2026-03-123,675.003,720.003,630.003,675.003,675.0021,938
2026-03-113,670.003,710.003,590.003,675.003,675.0029,521
2026-03-103,560.003,625.003,550.003,600.003,600.0037,385
2026-03-093,700.003,700.003,475.003,540.003,540.0066,136
2026-03-063,600.003,750.003,600.003,715.003,715.0034,227
2026-03-053,500.003,730.003,485.003,710.003,710.0062,503
2026-03-043,840.003,840.003,380.003,380.003,380.00226,618
2026-03-033,900.003,985.003,825.003,840.003,840.0093,325
2026-02-274,055.004,095.003,960.004,000.004,000.00107,760
2026-02-264,095.004,110.003,980.003,985.003,985.0065,935
2026-02-254,195.004,195.004,080.004,095.004,095.0057,347
2026-02-244,195.004,195.004,125.004,170.004,170.0042,615
2026-02-234,200.004,280.004,165.004,180.004,180.0063,990
2026-02-204,085.004,290.004,085.004,200.004,200.00161,376
2026-02-194,210.004,285.004,070.004,120.004,120.00100,441
2026-02-134,265.004,340.004,150.004,220.004,220.00298,867
2026-02-124,255.004,375.004,190.004,255.004,255.00366,755
2026-02-113,995.004,245.003,950.004,220.004,220.00505,392
2026-02-103,860.003,945.003,825.003,940.003,940.00202,838
2026-02-093,720.003,760.003,675.003,740.003,740.0046,199
2026-02-063,740.003,740.003,600.003,715.003,715.0071,674
2026-02-053,765.003,800.003,740.003,775.003,775.0048,258
2026-02-043,750.003,810.003,700.003,785.003,785.0037,351
2026-02-033,800.003,805.003,705.003,750.003,750.0061,533
2026-02-023,875.003,875.003,700.003,745.003,745.00111,072
2026-01-303,890.003,935.003,825.003,875.003,875.0074,018
2026-01-293,910.003,920.003,825.003,890.003,890.0075,302
2026-01-283,900.003,960.003,900.003,910.003,910.0084,304
2026-01-273,850.003,905.003,850.003,905.003,905.0033,188
2026-01-263,830.003,880.003,795.003,875.003,875.0059,491
2026-01-233,795.003,825.003,755.003,810.003,810.0058,190
← NewerPage 3 of 5 · 245 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.