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%WTI98.89▲ 1.79%
← 159580.KQ stock page

Zero to Seven Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,215.004,230.004,170.004,195.004,142.9559,162
2025-10-244,215.004,230.004,160.004,205.004,152.8368,058
2025-10-234,210.004,290.004,210.004,215.004,162.7041,921
2025-10-224,280.004,280.004,200.004,265.004,212.0863,084
2025-10-214,315.004,345.004,230.004,280.004,226.90102,624
2025-10-204,260.004,335.004,245.004,315.004,261.4643,656
2025-10-174,490.004,515.004,295.004,300.004,246.6580,434
2025-10-164,425.004,470.004,385.004,415.004,360.2263,843
2025-10-154,325.004,425.004,305.004,425.004,370.1054,508
2025-10-144,295.004,335.004,270.004,325.004,271.3458,123
2025-10-134,180.004,340.004,100.004,330.004,276.2872,979
2025-10-104,400.004,420.004,265.004,265.004,212.0875,554
2025-10-024,355.004,545.004,300.004,425.004,370.1062,887
2025-10-014,395.004,400.004,325.004,370.004,315.7844,752
2025-09-304,390.004,420.004,385.004,385.004,330.6024,458
2025-09-294,400.004,435.004,385.004,435.004,379.9839,623
2025-09-264,540.004,540.004,380.004,400.004,345.4181,782
2025-09-254,500.004,675.004,460.004,520.004,463.92116,255
2025-09-244,450.004,500.004,450.004,465.004,409.6039,662
2025-09-234,530.004,540.004,475.004,485.004,429.3548,985
2025-09-224,570.004,580.004,530.004,535.004,478.7345,844
2025-09-194,575.004,585.004,530.004,560.004,503.4237,295
2025-09-184,550.004,590.004,550.004,585.004,528.1167,678
2025-09-174,535.004,550.004,515.004,525.004,468.8648,525
2025-09-164,515.004,570.004,515.004,535.004,478.7366,812
2025-09-154,530.004,550.004,480.004,545.004,488.6168,636
2025-09-124,500.004,545.004,495.004,535.004,478.7331,597
2025-09-114,495.004,540.004,480.004,505.004,449.1162,713
2025-09-104,425.004,505.004,420.004,475.004,419.4847,286
2025-09-094,465.004,465.004,435.004,450.004,394.7926,005
2025-09-084,445.004,490.004,435.004,455.004,399.7334,126
2025-09-054,520.004,520.004,450.004,460.004,404.6737,635
2025-09-044,475.004,520.004,455.004,510.004,454.0435,930
2025-09-034,350.004,450.004,350.004,445.004,389.8562,413
2025-09-024,310.004,390.004,310.004,350.004,296.0347,954
2025-09-014,460.004,460.004,300.004,310.004,256.5378,706
2025-08-294,660.004,695.004,455.004,460.004,404.67131,577
2025-08-284,490.004,505.004,465.004,480.004,424.4219,992
2025-08-274,540.004,550.004,475.004,490.004,434.2950,893
2025-08-264,510.004,595.004,495.004,540.004,483.6743,339
2025-08-254,555.004,595.004,510.004,545.004,488.6134,700
2025-08-224,455.004,530.004,430.004,510.004,454.0446,498
2025-08-214,455.004,545.004,430.004,455.004,399.7348,368
2025-08-204,510.004,555.004,395.004,450.004,394.7995,893
2025-08-194,460.004,590.004,460.004,590.004,533.0583,976
2025-08-184,675.004,675.004,555.004,560.004,503.42109,260
2025-08-144,745.004,775.004,695.004,710.004,651.5654,891
2025-08-134,710.004,780.004,685.004,755.004,696.0183,223
2025-08-124,640.004,765.004,640.004,705.004,646.6369,589
2025-08-114,665.004,720.004,645.004,685.004,626.8777,743
2025-08-084,695.004,760.004,660.004,670.004,612.0664,598
2025-08-074,690.004,735.004,655.004,715.004,656.5073,139
2025-08-064,620.004,700.004,600.004,700.004,641.6954,038
2025-08-054,650.004,745.004,635.004,670.004,612.0655,049
2025-08-044,590.004,705.004,570.004,650.004,592.3147,196
2025-08-014,720.004,760.004,565.004,595.004,537.99108,029
2025-07-314,740.004,820.004,730.004,760.004,700.9467,677
2025-07-304,705.004,780.004,700.004,755.004,696.0161,023
2025-07-294,630.004,915.004,605.004,755.004,696.01144,675
2025-07-284,730.004,770.004,650.004,655.004,597.2570,427
← NewerPage 5 of 21 · 1,227 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.