Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 159580.KQ stock page

Zero to Seven Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,045.002,100.002,015.002,080.002,080.0020,870
2026-10-191,996.002,110.001,996.002,080.002,080.0033,512
2026-10-161,969.002,090.001,969.002,070.002,070.0043,439
2026-10-152,120.002,160.001,998.001,999.001,999.0071,498
2026-10-142,125.002,215.002,115.002,165.002,165.0053,451
2026-10-132,200.002,200.002,080.002,175.002,175.0049,545
2026-10-122,180.002,250.002,150.002,200.002,200.0042,553
2026-10-082,245.002,245.002,180.002,235.002,235.0036,006
2026-10-072,110.002,425.002,110.002,240.002,240.00276,291
2026-10-062,115.002,145.002,085.002,120.002,120.0041,632
2026-10-022,095.002,115.002,040.002,115.002,115.0015,775
2026-10-012,065.002,100.002,065.002,095.002,095.006,594
2026-09-302,080.002,105.002,050.002,085.002,085.0012,395
2026-09-292,070.002,085.002,050.002,080.002,080.0014,974
2026-09-282,065.002,115.002,045.002,100.002,100.0012,472
2026-09-232,040.002,110.002,040.002,065.002,065.0024,143
2026-09-222,120.002,150.002,045.002,060.002,060.0051,122
2026-09-212,150.002,150.002,085.002,135.002,135.0016,666
2026-09-182,105.002,150.002,095.002,130.002,130.0016,155
2026-09-172,110.002,145.002,090.002,125.002,125.0025,545
2026-09-162,155.002,170.002,075.002,110.002,110.0042,484
2026-09-152,160.002,220.002,115.002,175.002,175.0035,064
2026-09-142,235.002,235.002,110.002,185.002,185.0028,761
2026-09-112,195.002,230.002,155.002,230.002,230.0032,211
2026-09-102,195.002,205.002,150.002,205.002,205.0026,478
2026-09-092,190.002,250.002,185.002,195.002,195.0019,796
2026-09-082,240.002,255.002,195.002,205.002,205.0031,818
2026-09-072,195.002,255.002,175.002,240.002,240.0017,607
2026-09-042,190.002,210.002,155.002,195.002,195.0011,405
2026-09-032,175.002,220.002,155.002,175.002,175.0028,052
2026-09-022,180.002,240.002,150.002,190.002,190.0049,876
2026-09-012,205.002,245.002,190.002,225.002,225.0027,609
2026-08-312,195.002,255.002,180.002,205.002,205.0026,189
2026-08-282,200.002,280.002,175.002,240.002,240.0063,379
2026-08-272,230.002,235.002,160.002,200.002,200.00171,773
2026-08-262,100.002,555.002,100.002,180.002,180.002,596,092
2026-08-252,070.002,130.002,030.002,100.002,100.0024,320
2026-08-242,165.002,175.002,070.002,070.002,070.0033,264
2026-08-212,180.002,195.002,115.002,180.002,180.008,611
2026-08-202,205.002,250.002,140.002,195.002,195.0023,399
2026-08-192,190.002,280.002,155.002,205.002,205.0017,878
2026-08-182,260.002,260.002,185.002,245.002,245.0014,158
2026-08-142,240.002,285.002,195.002,260.002,260.0023,943
2026-08-132,295.002,340.002,175.002,240.002,240.0049,387
2026-08-122,215.002,360.002,185.002,275.002,275.0057,319
2026-08-112,225.002,245.002,165.002,215.002,215.008,353
2026-08-102,190.002,220.002,125.002,220.002,220.0021,341
2026-08-072,195.002,200.002,115.002,160.002,160.0027,146
2026-08-062,150.002,310.002,120.002,195.002,195.0088,291
2026-08-052,140.002,170.002,120.002,165.002,165.0016,344
2026-08-042,005.002,135.002,005.002,125.002,125.0018,246
2026-08-031,960.002,085.001,960.002,040.002,040.0055,169
2026-07-311,878.001,981.001,873.001,970.001,970.0028,234
2026-07-301,750.001,903.001,750.001,890.001,890.0039,937
2026-07-291,965.002,020.001,800.001,881.001,881.0066,729
2026-07-282,055.002,085.001,980.002,000.002,000.0036,774
2026-07-272,050.002,130.002,050.002,090.002,090.0018,652
2026-07-242,070.002,090.001,997.002,060.002,060.0017,104
2026-07-232,075.002,110.002,030.002,070.002,070.0052,549
2026-07-222,125.002,155.002,055.002,075.002,075.00101,405
Page 1 of 21 · 1,226 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.