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%WTI98.35▼ 3.38%
← 159580.KQ stock page

Zero to Seven Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,835.003,835.003,755.003,795.003,795.0039,763
2026-01-213,805.003,915.003,710.003,785.003,785.0086,913
2026-01-203,675.003,820.003,675.003,805.003,805.0065,624
2026-01-193,805.003,830.003,700.003,710.003,710.0078,427
2026-01-163,880.003,880.003,795.003,835.003,835.0028,678
2026-01-153,825.003,850.003,800.003,840.003,840.0019,966
2026-01-143,830.003,870.003,820.003,850.003,850.0018,249
2026-01-133,840.003,880.003,810.003,870.003,870.0026,653
2026-01-123,835.003,870.003,785.003,870.003,870.0027,657
2026-01-093,875.003,875.003,795.003,835.003,835.0025,705
2026-01-083,820.003,845.003,770.003,835.003,835.0047,459
2026-01-073,900.003,900.003,805.003,860.003,860.0061,254
2026-01-064,000.004,015.003,825.003,925.003,925.0080,957
2026-01-054,020.004,020.003,970.004,000.004,000.0023,171
2026-01-023,990.004,030.003,965.004,020.004,020.0040,808
2025-12-303,975.004,050.003,960.003,975.003,975.0038,715
2025-12-294,030.004,030.003,945.003,965.003,965.0039,916
2025-12-264,060.004,060.003,995.004,030.003,980.0045,489
2025-12-244,070.004,135.004,020.004,045.003,994.8169,025
2025-12-234,085.004,095.004,030.004,060.004,009.6327,797
2025-12-224,100.004,120.004,060.004,085.004,034.3220,786
2025-12-194,050.004,090.004,020.004,075.004,024.4441,439
2025-12-184,125.004,200.004,050.004,075.004,024.4481,908
2025-12-174,295.004,340.004,090.004,110.004,059.01350,911
2025-12-164,150.004,160.004,035.004,090.004,039.2633,006
2025-12-154,120.004,200.004,090.004,145.004,093.5738,226
2025-12-124,070.004,125.004,055.004,120.004,068.8816,539
2025-12-114,085.004,100.004,050.004,070.004,019.5017,352
2025-12-104,055.004,100.004,055.004,085.004,034.3210,316
2025-12-094,050.004,100.004,045.004,095.004,044.1913,262
2025-12-084,135.004,135.004,050.004,090.004,039.2624,613
2025-12-054,110.004,110.004,060.004,095.004,044.1921,666
2025-12-044,075.004,110.004,050.004,100.004,049.1335,371
2025-12-034,035.004,090.004,030.004,060.004,009.638,581
2025-12-024,070.004,070.004,000.004,050.003,999.7538,948
2025-12-014,050.004,090.004,020.004,070.004,019.5021,911
2025-11-284,030.004,085.004,010.004,080.004,029.3813,406
2025-11-274,050.004,075.004,030.004,050.003,999.759,500
2025-11-263,970.004,055.003,970.004,050.003,999.7513,138
2025-11-253,970.004,045.003,960.004,000.003,950.3735,501
2025-11-243,965.004,035.003,940.003,965.003,915.8124,142
2025-11-213,980.004,075.003,955.003,990.003,940.5056,702
2025-11-203,815.004,050.003,815.004,020.003,970.1254,933
2025-11-193,905.003,940.003,845.003,905.003,856.5523,199
2025-11-184,000.004,020.003,885.003,920.003,871.3674,941
2025-11-174,060.004,085.003,985.003,990.003,940.5031,059
2025-11-144,080.004,125.004,060.004,060.004,009.6329,033
2025-11-134,065.004,130.004,050.004,130.004,078.7639,066
2025-11-124,065.004,110.004,050.004,090.004,039.2656,269
2025-11-114,035.004,115.004,020.004,065.004,014.5727,214
2025-11-104,090.004,090.004,000.004,060.004,009.6332,020
2025-11-074,005.004,040.003,900.004,040.003,989.8884,518
2025-11-064,020.004,055.003,950.004,005.003,955.3126,880
2025-11-054,040.004,065.003,880.004,010.003,960.2564,648
2025-11-043,950.004,085.003,900.004,040.003,989.8874,154
2025-11-034,015.004,075.003,940.003,945.003,896.0585,586
2025-10-314,075.004,115.004,015.004,015.003,965.1954,702
2025-10-304,115.004,115.004,040.004,075.004,024.44106,782
2025-10-294,210.004,210.004,100.004,120.004,068.8872,692
2025-10-284,190.004,215.004,155.004,170.004,118.2645,369
← NewerPage 4 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.