Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,760.00 | 4,820.00 | 4,715.00 | 4,730.00 | 4,671.32 | 55,397 |
| 2025-07-24 | 4,860.00 | 4,890.00 | 4,785.00 | 4,790.00 | 4,730.57 | 107,250 |
| 2025-07-23 | 4,875.00 | 4,950.00 | 4,770.00 | 4,860.00 | 4,799.70 | 151,816 |
| 2025-07-22 | 4,850.00 | 4,980.00 | 4,850.00 | 4,895.00 | 4,834.27 | 163,615 |
| 2025-07-21 | 4,865.00 | 4,930.00 | 4,825.00 | 4,840.00 | 4,779.95 | 82,874 |
| 2025-07-18 | 4,905.00 | 4,995.00 | 4,845.00 | 4,865.00 | 4,804.64 | 107,066 |
| 2025-07-17 | 4,875.00 | 5,310.00 | 4,850.00 | 4,925.00 | 4,863.90 | 553,417 |
| 2025-07-16 | 4,720.00 | 5,100.00 | 4,705.00 | 4,820.00 | 4,760.20 | 1,448,921 |
| 2025-07-15 | 4,750.00 | 4,780.00 | 4,715.00 | 4,730.00 | 4,671.32 | 89,414 |
| 2025-07-14 | 4,820.00 | 4,850.00 | 4,760.00 | 4,785.00 | 4,725.63 | 79,317 |
| 2025-07-11 | 4,735.00 | 4,845.00 | 4,735.00 | 4,805.00 | 4,745.38 | 100,234 |
| 2025-07-10 | 4,730.00 | 5,020.00 | 4,705.00 | 4,750.00 | 4,691.07 | 301,312 |
| 2025-07-09 | 4,710.00 | 4,815.00 | 4,710.00 | 4,735.00 | 4,676.25 | 79,651 |
| 2025-07-08 | 4,700.00 | 4,805.00 | 4,695.00 | 4,785.00 | 4,725.63 | 55,403 |
| 2025-07-07 | 4,895.00 | 4,895.00 | 4,695.00 | 4,750.00 | 4,691.07 | 185,616 |
| 2025-07-04 | 4,825.00 | 5,070.00 | 4,765.00 | 4,895.00 | 4,834.27 | 434,799 |
| 2025-07-03 | 4,815.00 | 4,845.00 | 4,755.00 | 4,825.00 | 4,765.14 | 62,181 |
| 2025-07-02 | 4,810.00 | 4,835.00 | 4,690.00 | 4,750.00 | 4,691.07 | 101,496 |
| 2025-07-01 | 4,865.00 | 4,900.00 | 4,810.00 | 4,810.00 | 4,750.32 | 98,253 |
| 2025-06-30 | 4,830.00 | 4,955.00 | 4,810.00 | 4,865.00 | 4,804.64 | 83,913 |
| 2025-06-27 | 5,100.00 | 5,240.00 | 4,865.00 | 4,865.00 | 4,804.64 | 436,407 |
| 2025-06-26 | 4,925.00 | 4,945.00 | 4,800.00 | 4,825.00 | 4,765.14 | 154,397 |
| 2025-06-25 | 4,965.00 | 5,030.00 | 4,890.00 | 4,920.00 | 4,858.96 | 173,426 |
| 2025-06-24 | 4,885.00 | 4,985.00 | 4,885.00 | 4,965.00 | 4,903.40 | 107,546 |
| 2025-06-23 | 4,920.00 | 4,945.00 | 4,800.00 | 4,860.00 | 4,799.70 | 147,964 |
| 2025-06-20 | 4,950.00 | 5,140.00 | 4,945.00 | 4,995.00 | 4,933.03 | 167,705 |
| 2025-06-19 | 4,995.00 | 5,030.00 | 4,925.00 | 4,950.00 | 4,888.59 | 60,089 |
| 2025-06-18 | 4,935.00 | 5,010.00 | 4,880.00 | 4,980.00 | 4,918.21 | 87,081 |
| 2025-06-17 | 5,050.00 | 5,080.00 | 4,895.00 | 4,945.00 | 4,883.65 | 204,270 |
| 2025-06-16 | 5,030.00 | 5,130.00 | 4,970.00 | 5,080.00 | 5,016.97 | 178,152 |
| 2025-06-13 | 5,360.00 | 5,360.00 | 5,000.00 | 5,140.00 | 5,076.23 | 333,342 |
| 2025-06-12 | 5,070.00 | 5,490.00 | 5,030.00 | 5,340.00 | 5,273.75 | 845,300 |
| 2025-06-11 | 4,975.00 | 5,070.00 | 4,965.00 | 4,990.00 | 4,928.09 | 107,079 |
| 2025-06-10 | 5,020.00 | 5,090.00 | 4,965.00 | 4,975.00 | 4,913.28 | 175,265 |
| 2025-06-09 | 5,060.00 | 5,220.00 | 4,965.00 | 5,060.00 | 4,997.22 | 405,922 |
| 2025-06-05 | 4,825.00 | 5,300.00 | 4,780.00 | 5,070.00 | 5,007.10 | 1,538,394 |
| 2025-06-04 | 4,795.00 | 4,815.00 | 4,655.00 | 4,800.00 | 4,740.45 | 167,622 |
| 2025-06-02 | 4,645.00 | 4,750.00 | 4,600.00 | 4,725.00 | 4,666.38 | 141,985 |
| 2025-05-30 | 4,720.00 | 4,740.00 | 4,655.00 | 4,655.00 | 4,597.25 | 124,786 |
| 2025-05-29 | 4,695.00 | 4,755.00 | 4,660.00 | 4,700.00 | 4,641.69 | 149,144 |
| 2025-05-28 | 4,625.00 | 4,705.00 | 4,510.00 | 4,655.00 | 4,597.25 | 303,614 |
| 2025-05-27 | 4,750.00 | 4,850.00 | 4,605.00 | 4,655.00 | 4,597.25 | 258,907 |
| 2025-05-26 | 4,860.00 | 4,870.00 | 4,600.00 | 4,750.00 | 4,691.07 | 342,549 |
| 2025-05-23 | 5,090.00 | 5,170.00 | 4,965.00 | 5,000.00 | 4,937.97 | 204,244 |
| 2025-05-22 | 5,050.00 | 5,120.00 | 4,935.00 | 5,090.00 | 5,026.85 | 171,363 |
| 2025-05-21 | 5,000.00 | 5,140.00 | 4,995.00 | 5,010.00 | 4,947.84 | 159,062 |
| 2025-05-20 | 4,880.00 | 5,060.00 | 4,880.00 | 5,040.00 | 4,977.47 | 269,593 |
| 2025-05-19 | 5,220.00 | 5,330.00 | 4,875.00 | 4,895.00 | 4,834.27 | 525,035 |
| 2025-05-16 | 5,390.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,263.87 | 333,615 |
| 2025-05-15 | 5,560.00 | 5,560.00 | 5,260.00 | 5,300.00 | 5,234.24 | 380,291 |
| 2025-05-14 | 5,630.00 | 5,830.00 | 5,500.00 | 5,520.00 | 5,451.51 | 456,699 |
| 2025-05-13 | 5,930.00 | 5,930.00 | 5,670.00 | 5,680.00 | 5,609.53 | 381,630 |
| 2025-05-12 | 5,910.00 | 6,150.00 | 5,870.00 | 5,930.00 | 5,856.43 | 783,361 |
| 2025-05-09 | 5,870.00 | 5,970.00 | 5,750.00 | 5,900.00 | 5,826.80 | 294,266 |
| 2025-05-08 | 6,000.00 | 6,060.00 | 5,880.00 | 5,880.00 | 5,807.05 | 313,083 |
| 2025-05-07 | 6,130.00 | 6,610.00 | 5,630.00 | 6,040.00 | 5,965.06 | 2,450,609 |
| 2025-05-02 | 5,860.00 | 6,160.00 | 5,750.00 | 5,940.00 | 5,866.30 | 394,983 |
| 2025-04-30 | 6,040.00 | 6,090.00 | 5,860.00 | 6,060.00 | 5,984.81 | 423,612 |
| 2025-04-29 | 5,850.00 | 6,330.00 | 5,710.00 | 6,100.00 | 6,024.32 | 1,811,357 |
| 2025-04-28 | 6,350.00 | 6,350.00 | 5,690.00 | 5,750.00 | 5,678.66 | 985,851 |
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.