Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,370.00 | 6,540.00 | 6,260.00 | 6,360.00 | 6,281.09 | 662,565 |
| 2025-04-24 | 6,790.00 | 7,140.00 | 6,400.00 | 6,400.00 | 6,320.60 | 1,991,576 |
| 2025-04-23 | 6,940.00 | 7,190.00 | 6,540.00 | 6,840.00 | 6,755.14 | 2,853,037 |
| 2025-04-22 | 6,390.00 | 7,900.00 | 6,120.00 | 7,010.00 | 6,923.03 | 18,445,721 |
| 2025-04-21 | 6,720.00 | 6,730.00 | 6,170.00 | 6,280.00 | 6,202.08 | 595,187 |
| 2025-04-18 | 5,950.00 | 6,430.00 | 5,830.00 | 6,410.00 | 6,330.47 | 881,272 |
| 2025-04-17 | 6,170.00 | 6,270.00 | 5,930.00 | 6,030.00 | 5,955.19 | 392,673 |
| 2025-04-16 | 6,530.00 | 6,540.00 | 6,100.00 | 6,170.00 | 6,093.45 | 457,595 |
| 2025-04-15 | 6,620.00 | 6,760.00 | 6,290.00 | 6,530.00 | 6,448.98 | 698,206 |
| 2025-04-14 | 6,660.00 | 6,660.00 | 6,360.00 | 6,540.00 | 6,458.86 | 386,436 |
| 2025-04-11 | 6,820.00 | 6,920.00 | 6,540.00 | 6,700.00 | 6,616.87 | 646,513 |
| 2025-04-10 | 6,320.00 | 7,160.00 | 6,270.00 | 6,740.00 | 6,656.38 | 3,059,620 |
| 2025-04-09 | 6,850.00 | 6,850.00 | 6,210.00 | 6,450.00 | 6,369.98 | 881,352 |
| 2025-04-08 | 6,510.00 | 7,100.00 | 6,250.00 | 6,650.00 | 6,567.49 | 4,011,894 |
| 2025-04-07 | 6,000.00 | 7,110.00 | 5,800.00 | 6,400.00 | 6,320.60 | 7,146,613 |
| 2025-04-04 | 5,000.00 | 6,190.00 | 4,870.00 | 5,640.00 | 5,570.02 | 2,300,844 |
| 2025-04-03 | 4,700.00 | 5,110.00 | 4,700.00 | 5,010.00 | 4,947.84 | 241,606 |
| 2025-04-02 | 5,020.00 | 5,020.00 | 4,710.00 | 4,855.00 | 4,794.76 | 89,049 |
| 2025-04-01 | 4,580.00 | 5,040.00 | 4,580.00 | 5,000.00 | 4,937.97 | 330,268 |
| 2025-03-31 | 4,985.00 | 5,040.00 | 4,600.00 | 4,600.00 | 4,542.93 | 209,483 |
| 2025-03-28 | 5,220.00 | 5,320.00 | 4,990.00 | 5,060.00 | 4,997.22 | 181,708 |
| 2025-03-27 | 5,560.00 | 5,640.00 | 5,280.00 | 5,280.00 | 5,214.49 | 188,937 |
| 2025-03-26 | 5,200.00 | 5,570.00 | 5,150.00 | 5,450.00 | 5,382.38 | 123,496 |
| 2025-03-25 | 5,220.00 | 5,350.00 | 5,140.00 | 5,250.00 | 5,184.86 | 40,645 |
| 2025-03-24 | 5,240.00 | 5,320.00 | 5,130.00 | 5,250.00 | 5,184.86 | 96,622 |
| 2025-03-21 | 5,290.00 | 5,430.00 | 5,040.00 | 5,300.00 | 5,234.24 | 149,216 |
| 2025-03-20 | 5,620.00 | 5,620.00 | 5,330.00 | 5,380.00 | 5,313.25 | 96,320 |
| 2025-03-19 | 5,750.00 | 5,910.00 | 5,540.00 | 5,590.00 | 5,520.65 | 152,917 |
| 2025-03-18 | 5,760.00 | 5,860.00 | 5,630.00 | 5,750.00 | 5,678.66 | 73,930 |
| 2025-03-17 | 5,700.00 | 5,840.00 | 5,650.00 | 5,810.00 | 5,737.92 | 82,401 |
| 2025-03-14 | 5,490.00 | 5,730.00 | 5,450.00 | 5,680.00 | 5,609.53 | 107,892 |
| 2025-03-13 | 5,420.00 | 5,520.00 | 5,300.00 | 5,490.00 | 5,421.89 | 67,350 |
| 2025-03-12 | 5,400.00 | 5,540.00 | 5,350.00 | 5,370.00 | 5,303.37 | 78,769 |
| 2025-03-11 | 5,390.00 | 5,510.00 | 5,130.00 | 5,380.00 | 5,313.25 | 79,066 |
| 2025-03-10 | 5,710.00 | 5,780.00 | 5,450.00 | 5,450.00 | 5,382.38 | 197,347 |
| 2025-03-07 | 6,090.00 | 6,130.00 | 5,450.00 | 5,770.00 | 5,698.41 | 244,791 |
| 2025-03-06 | 6,190.00 | 6,190.00 | 6,020.00 | 6,090.00 | 6,014.44 | 42,151 |
| 2025-03-05 | 5,840.00 | 6,120.00 | 5,750.00 | 6,120.00 | 6,044.07 | 91,638 |
| 2025-03-04 | 5,930.00 | 5,990.00 | 5,730.00 | 5,840.00 | 5,767.54 | 169,951 |
| 2025-02-28 | 5,900.00 | 6,130.00 | 5,900.00 | 6,040.00 | 5,965.06 | 79,893 |
| 2025-02-27 | 6,150.00 | 6,190.00 | 6,030.00 | 6,030.00 | 5,955.19 | 60,570 |
| 2025-02-26 | 6,350.00 | 6,420.00 | 6,050.00 | 6,060.00 | 5,984.81 | 177,124 |
| 2025-02-25 | 6,330.00 | 6,360.00 | 6,220.00 | 6,350.00 | 6,271.22 | 113,266 |
| 2025-02-24 | 6,120.00 | 6,360.00 | 6,060.00 | 6,330.00 | 6,251.46 | 123,661 |
| 2025-02-21 | 6,250.00 | 6,310.00 | 6,110.00 | 6,160.00 | 6,083.57 | 85,136 |
| 2025-02-20 | 6,210.00 | 6,330.00 | 6,110.00 | 6,280.00 | 6,202.08 | 215,758 |
| 2025-02-19 | 5,700.00 | 6,160.00 | 5,660.00 | 6,160.00 | 6,083.57 | 185,580 |
| 2025-02-18 | 5,780.00 | 5,780.00 | 5,510.00 | 5,700.00 | 5,629.28 | 57,262 |
| 2025-02-17 | 5,750.00 | 5,780.00 | 5,660.00 | 5,700.00 | 5,629.28 | 43,294 |
| 2025-02-14 | 5,800.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,678.66 | 29,910 |
| 2025-02-13 | 5,610.00 | 5,900.00 | 5,530.00 | 5,800.00 | 5,728.04 | 96,584 |
| 2025-02-12 | 5,610.00 | 5,670.00 | 5,520.00 | 5,590.00 | 5,520.65 | 23,072 |
| 2025-02-11 | 5,660.00 | 5,660.00 | 5,480.00 | 5,610.00 | 5,540.40 | 49,278 |
| 2025-02-10 | 5,650.00 | 5,680.00 | 5,440.00 | 5,660.00 | 5,589.78 | 37,385 |
| 2025-02-07 | 5,750.00 | 5,840.00 | 5,500.00 | 5,700.00 | 5,629.28 | 71,503 |
| 2025-02-06 | 5,850.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,728.04 | 30,451 |
| 2025-02-05 | 5,800.00 | 5,870.00 | 5,700.00 | 5,850.00 | 5,777.42 | 28,768 |
| 2025-02-04 | 5,590.00 | 5,950.00 | 5,590.00 | 5,800.00 | 5,728.04 | 67,306 |
| 2025-02-03 | 5,720.00 | 5,810.00 | 5,590.00 | 5,600.00 | 5,530.52 | 74,688 |
| 2025-01-31 | 5,560.00 | 5,740.00 | 5,550.00 | 5,730.00 | 5,658.91 | 42,349 |
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.