Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,290.00 | 4,425.00 | 4,180.00 | 4,375.00 | 4,279.57 | 187,363 |
| 2024-10-28 | 4,135.00 | 4,340.00 | 4,100.00 | 4,190.00 | 4,098.61 | 86,519 |
| 2024-10-25 | 4,170.00 | 4,210.00 | 4,125.00 | 4,130.00 | 4,039.91 | 57,186 |
| 2024-10-24 | 4,200.00 | 4,255.00 | 4,170.00 | 4,195.00 | 4,103.50 | 30,627 |
| 2024-10-23 | 4,175.00 | 4,265.00 | 4,155.00 | 4,235.00 | 4,142.62 | 31,962 |
| 2024-10-22 | 4,285.00 | 4,350.00 | 4,160.00 | 4,215.00 | 4,123.06 | 50,716 |
| 2024-10-21 | 4,300.00 | 4,375.00 | 4,270.00 | 4,325.00 | 4,230.66 | 31,090 |
| 2024-10-18 | 4,325.00 | 4,360.00 | 4,235.00 | 4,290.00 | 4,196.42 | 61,815 |
| 2024-10-17 | 4,380.00 | 4,415.00 | 4,340.00 | 4,345.00 | 4,250.22 | 58,045 |
| 2024-10-16 | 4,440.00 | 4,440.00 | 4,345.00 | 4,380.00 | 4,284.46 | 43,717 |
| 2024-10-15 | 4,425.00 | 4,480.00 | 4,230.00 | 4,410.00 | 4,313.81 | 88,437 |
| 2024-10-14 | 4,340.00 | 4,470.00 | 4,300.00 | 4,455.00 | 4,357.82 | 66,194 |
| 2024-10-11 | 4,420.00 | 4,580.00 | 4,340.00 | 4,340.00 | 4,245.33 | 120,086 |
| 2024-10-10 | 4,500.00 | 4,540.00 | 4,420.00 | 4,435.00 | 4,338.26 | 76,773 |
| 2024-10-08 | 4,450.00 | 4,695.00 | 4,420.00 | 4,520.00 | 4,421.41 | 281,214 |
| 2024-10-07 | 4,415.00 | 4,560.00 | 4,390.00 | 4,540.00 | 4,440.97 | 88,617 |
| 2024-10-04 | 4,365.00 | 4,430.00 | 4,360.00 | 4,370.00 | 4,274.68 | 43,212 |
| 2024-10-02 | 4,385.00 | 4,815.00 | 4,330.00 | 4,410.00 | 4,313.81 | 520,683 |
| 2024-09-30 | 4,500.00 | 4,520.00 | 4,430.00 | 4,455.00 | 4,357.82 | 58,852 |
| 2024-09-27 | 4,535.00 | 4,645.00 | 4,495.00 | 4,520.00 | 4,421.41 | 169,856 |
| 2024-09-26 | 4,500.00 | 4,550.00 | 4,400.00 | 4,535.00 | 4,436.08 | 185,968 |
| 2024-09-25 | 4,275.00 | 4,750.00 | 4,260.00 | 4,535.00 | 4,436.08 | 1,426,838 |
| 2024-09-24 | 4,200.00 | 4,285.00 | 4,180.00 | 4,280.00 | 4,186.64 | 195,753 |
| 2024-09-23 | 4,095.00 | 4,855.00 | 4,090.00 | 4,230.00 | 4,137.73 | 3,858,139 |
| 2024-09-20 | 4,105.00 | 4,390.00 | 4,105.00 | 4,105.00 | 4,015.46 | 88,674 |
| 2024-09-19 | 4,075.00 | 4,140.00 | 4,025.00 | 4,100.00 | 4,010.57 | 33,737 |
| 2024-09-13 | 4,080.00 | 4,175.00 | 4,080.00 | 4,115.00 | 4,025.24 | 71,674 |
| 2024-09-12 | 3,955.00 | 4,350.00 | 3,955.00 | 4,110.00 | 4,020.35 | 247,347 |
| 2024-09-11 | 3,935.00 | 4,040.00 | 3,915.00 | 3,955.00 | 3,868.73 | 60,390 |
| 2024-09-10 | 3,990.00 | 4,065.00 | 3,950.00 | 3,955.00 | 3,868.73 | 41,167 |
| 2024-09-09 | 3,820.00 | 4,015.00 | 3,805.00 | 4,015.00 | 3,927.42 | 76,349 |
| 2024-09-06 | 3,955.00 | 4,010.00 | 3,855.00 | 3,915.00 | 3,829.60 | 72,225 |
| 2024-09-05 | 4,055.00 | 4,145.00 | 3,990.00 | 4,000.00 | 3,912.75 | 66,339 |
| 2024-09-04 | 4,025.00 | 4,180.00 | 4,025.00 | 4,050.00 | 3,961.66 | 61,809 |
| 2024-09-03 | 4,290.00 | 4,310.00 | 4,210.00 | 4,215.00 | 4,123.06 | 45,493 |
| 2024-09-02 | 4,250.00 | 4,305.00 | 4,210.00 | 4,245.00 | 4,152.41 | 93,877 |
| 2024-08-30 | 4,330.00 | 4,370.00 | 4,260.00 | 4,260.00 | 4,167.08 | 124,602 |
| 2024-08-29 | 4,690.00 | 4,760.00 | 4,305.00 | 4,305.00 | 4,211.10 | 463,759 |
| 2024-08-28 | 4,640.00 | 4,770.00 | 4,550.00 | 4,750.00 | 4,646.39 | 471,785 |
| 2024-08-27 | 4,400.00 | 4,610.00 | 4,320.00 | 4,515.00 | 4,416.52 | 140,590 |
| 2024-08-26 | 4,630.00 | 4,695.00 | 4,400.00 | 4,445.00 | 4,348.04 | 246,437 |
| 2024-08-23 | 4,455.00 | 4,540.00 | 4,410.00 | 4,535.00 | 4,436.08 | 61,424 |
| 2024-08-22 | 4,555.00 | 4,650.00 | 4,445.00 | 4,525.00 | 4,426.30 | 54,957 |
| 2024-08-21 | 4,600.00 | 4,675.00 | 4,555.00 | 4,585.00 | 4,484.99 | 56,579 |
| 2024-08-20 | 4,615.00 | 4,750.00 | 4,615.00 | 4,650.00 | 4,548.57 | 41,242 |
| 2024-08-19 | 4,650.00 | 4,695.00 | 4,580.00 | 4,610.00 | 4,509.44 | 54,857 |
| 2024-08-16 | 4,585.00 | 4,710.00 | 4,575.00 | 4,645.00 | 4,543.68 | 125,610 |
| 2024-08-14 | 4,470.00 | 4,615.00 | 4,470.00 | 4,585.00 | 4,484.99 | 70,486 |
| 2024-08-13 | 4,500.00 | 4,590.00 | 4,440.00 | 4,470.00 | 4,372.50 | 54,347 |
| 2024-08-12 | 4,530.00 | 4,610.00 | 4,500.00 | 4,545.00 | 4,445.86 | 33,417 |
| 2024-08-09 | 4,380.00 | 4,535.00 | 4,380.00 | 4,500.00 | 4,401.84 | 40,860 |
| 2024-08-08 | 4,395.00 | 4,420.00 | 4,285.00 | 4,375.00 | 4,279.57 | 57,783 |
| 2024-08-07 | 4,205.00 | 4,430.00 | 4,205.00 | 4,395.00 | 4,299.13 | 71,903 |
| 2024-08-06 | 3,920.00 | 4,380.00 | 3,920.00 | 4,245.00 | 4,152.41 | 228,295 |
| 2024-08-05 | 4,625.00 | 4,760.00 | 3,820.00 | 4,035.00 | 3,946.99 | 296,301 |
| 2024-08-02 | 4,935.00 | 5,000.00 | 4,790.00 | 4,795.00 | 4,690.41 | 132,672 |
| 2024-08-01 | 4,995.00 | 5,120.00 | 4,995.00 | 5,010.00 | 4,900.72 | 57,744 |
| 2024-07-31 | 4,980.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,890.94 | 79,300 |
| 2024-07-30 | 5,100.00 | 5,170.00 | 4,995.00 | 5,000.00 | 4,890.94 | 63,600 |
| 2024-07-29 | 4,970.00 | 5,150.00 | 4,960.00 | 5,140.00 | 5,027.88 | 83,838 |
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.