Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,750.00 | 5,820.00 | 5,550.00 | 5,560.00 | 5,491.02 | 62,318 |
| 2025-01-23 | 5,800.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,619.40 | 36,007 |
| 2025-01-22 | 5,930.00 | 5,970.00 | 5,750.00 | 5,770.00 | 5,698.41 | 74,923 |
| 2025-01-21 | 5,990.00 | 6,060.00 | 5,870.00 | 5,920.00 | 5,846.55 | 73,566 |
| 2025-01-20 | 6,100.00 | 6,270.00 | 5,970.00 | 6,000.00 | 5,925.56 | 174,780 |
| 2025-01-17 | 5,790.00 | 6,360.00 | 5,790.00 | 6,100.00 | 6,024.32 | 482,934 |
| 2025-01-16 | 5,710.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,718.16 | 29,716 |
| 2025-01-15 | 6,180.00 | 6,180.00 | 5,630.00 | 5,670.00 | 5,599.65 | 150,446 |
| 2025-01-14 | 5,980.00 | 6,090.00 | 5,850.00 | 6,090.00 | 6,014.44 | 63,518 |
| 2025-01-13 | 5,930.00 | 6,010.00 | 5,840.00 | 5,980.00 | 5,905.81 | 62,770 |
| 2025-01-10 | 5,810.00 | 6,070.00 | 5,760.00 | 5,990.00 | 5,915.68 | 117,389 |
| 2025-01-09 | 5,770.00 | 5,900.00 | 5,730.00 | 5,810.00 | 5,737.92 | 40,166 |
| 2025-01-08 | 5,800.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,747.79 | 38,479 |
| 2025-01-07 | 5,710.00 | 5,890.00 | 5,470.00 | 5,800.00 | 5,728.04 | 82,255 |
| 2025-01-06 | 5,950.00 | 5,950.00 | 5,690.00 | 5,760.00 | 5,688.54 | 94,360 |
| 2025-01-03 | 5,740.00 | 6,070.00 | 5,640.00 | 5,950.00 | 5,876.18 | 194,550 |
| 2025-01-02 | 5,570.00 | 5,760.00 | 5,530.00 | 5,750.00 | 5,678.66 | 132,358 |
| 2024-12-30 | 5,350.00 | 5,430.00 | 5,190.00 | 5,430.00 | 5,362.63 | 59,354 |
| 2024-12-27 | 5,280.00 | 5,490.00 | 5,210.00 | 5,370.00 | 5,303.37 | 106,566 |
| 2024-12-26 | 5,380.00 | 5,560.00 | 5,250.00 | 5,250.00 | 5,135.48 | 129,317 |
| 2024-12-24 | 5,510.00 | 5,550.00 | 5,340.00 | 5,390.00 | 5,272.43 | 83,079 |
| 2024-12-23 | 5,250.00 | 5,520.00 | 5,250.00 | 5,510.00 | 5,389.81 | 107,406 |
| 2024-12-20 | 5,460.00 | 5,630.00 | 5,180.00 | 5,250.00 | 5,135.48 | 201,487 |
| 2024-12-19 | 5,310.00 | 5,490.00 | 5,220.00 | 5,460.00 | 5,340.90 | 193,608 |
| 2024-12-18 | 5,600.00 | 5,690.00 | 5,330.00 | 5,460.00 | 5,340.90 | 394,175 |
| 2024-12-17 | 6,010.00 | 6,090.00 | 5,440.00 | 5,600.00 | 5,477.85 | 481,008 |
| 2024-12-16 | 6,150.00 | 6,230.00 | 5,990.00 | 6,010.00 | 5,878.91 | 339,457 |
| 2024-12-13 | 5,900.00 | 6,140.00 | 5,720.00 | 6,060.00 | 5,927.82 | 524,043 |
| 2024-12-12 | 6,100.00 | 6,130.00 | 5,830.00 | 5,840.00 | 5,712.61 | 670,362 |
| 2024-12-11 | 5,500.00 | 6,470.00 | 5,410.00 | 6,280.00 | 6,143.02 | 2,977,581 |
| 2024-12-10 | 5,170.00 | 5,460.00 | 5,060.00 | 5,330.00 | 5,213.74 | 548,657 |
| 2024-12-09 | 5,000.00 | 5,330.00 | 4,960.00 | 5,110.00 | 4,998.54 | 854,552 |
| 2024-12-06 | 4,580.00 | 5,170.00 | 4,510.00 | 5,040.00 | 4,930.06 | 1,571,848 |
| 2024-12-05 | 4,635.00 | 4,810.00 | 4,500.00 | 4,585.00 | 4,484.99 | 236,487 |
| 2024-12-04 | 4,035.00 | 4,940.00 | 4,035.00 | 4,725.00 | 4,621.94 | 1,923,407 |
| 2024-12-03 | 4,015.00 | 4,165.00 | 4,015.00 | 4,130.00 | 4,039.91 | 52,623 |
| 2024-12-02 | 4,205.00 | 4,250.00 | 4,050.00 | 4,050.00 | 3,961.66 | 134,719 |
| 2024-11-29 | 4,275.00 | 4,615.00 | 4,205.00 | 4,205.00 | 4,113.28 | 735,042 |
| 2024-11-28 | 4,540.00 | 4,540.00 | 4,270.00 | 4,280.00 | 4,186.64 | 117,541 |
| 2024-11-27 | 4,335.00 | 4,490.00 | 4,335.00 | 4,490.00 | 4,392.06 | 89,004 |
| 2024-11-26 | 4,255.00 | 4,390.00 | 4,225.00 | 4,375.00 | 4,279.57 | 97,508 |
| 2024-11-25 | 4,255.00 | 4,335.00 | 4,195.00 | 4,255.00 | 4,162.19 | 73,762 |
| 2024-11-22 | 4,165.00 | 4,320.00 | 4,155.00 | 4,300.00 | 4,206.21 | 107,049 |
| 2024-11-21 | 4,115.00 | 4,245.00 | 4,115.00 | 4,165.00 | 4,074.15 | 29,615 |
| 2024-11-20 | 4,220.00 | 4,225.00 | 4,095.00 | 4,165.00 | 4,074.15 | 54,133 |
| 2024-11-19 | 4,135.00 | 4,225.00 | 4,085.00 | 4,210.00 | 4,118.17 | 60,823 |
| 2024-11-18 | 4,105.00 | 4,205.00 | 4,100.00 | 4,135.00 | 4,044.80 | 67,190 |
| 2024-11-15 | 3,950.00 | 4,180.00 | 3,935.00 | 4,145.00 | 4,054.59 | 82,255 |
| 2024-11-14 | 4,045.00 | 4,250.00 | 4,010.00 | 4,015.00 | 3,927.42 | 51,018 |
| 2024-11-13 | 4,040.00 | 4,150.00 | 4,010.00 | 4,080.00 | 3,991.00 | 94,292 |
| 2024-11-12 | 4,240.00 | 4,275.00 | 4,050.00 | 4,080.00 | 3,991.00 | 158,146 |
| 2024-11-11 | 4,425.00 | 4,515.00 | 4,270.00 | 4,280.00 | 4,186.64 | 83,224 |
| 2024-11-08 | 4,445.00 | 4,545.00 | 4,410.00 | 4,425.00 | 4,328.48 | 32,464 |
| 2024-11-07 | 4,460.00 | 4,520.00 | 4,405.00 | 4,455.00 | 4,357.82 | 42,530 |
| 2024-11-06 | 4,570.00 | 4,575.00 | 4,425.00 | 4,460.00 | 4,362.72 | 86,484 |
| 2024-11-05 | 4,395.00 | 4,600.00 | 4,380.00 | 4,560.00 | 4,460.53 | 148,452 |
| 2024-11-04 | 4,370.00 | 4,510.00 | 4,370.00 | 4,405.00 | 4,308.92 | 69,132 |
| 2024-11-01 | 4,385.00 | 4,390.00 | 4,300.00 | 4,370.00 | 4,274.68 | 42,801 |
| 2024-10-31 | 4,355.00 | 4,425.00 | 4,285.00 | 4,390.00 | 4,294.24 | 51,526 |
| 2024-10-30 | 4,375.00 | 4,400.00 | 4,320.00 | 4,360.00 | 4,264.90 | 69,726 |
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.