ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 599.00 | 614.00 | 540.00 | 549.00 | 2,745.00 | 13,885 |
| 2026-06-29 | 554.00 | 615.00 | 552.00 | 614.00 | 3,070.00 | 7,842 |
| 2026-06-26 | 595.00 | 595.00 | 552.00 | 559.00 | 2,795.00 | 9,265 |
| 2026-06-25 | 574.00 | 673.00 | 573.00 | 595.00 | 2,975.00 | 37,707 |
| 2026-06-24 | 531.00 | 606.00 | 525.00 | 574.00 | 2,870.00 | 31,921 |
| 2026-06-23 | 636.00 | 670.00 | 510.00 | 527.00 | 2,635.00 | 40,379 |
| 2026-06-22 | 756.00 | 756.00 | 577.00 | 628.00 | 3,140.00 | 33,882 |
| 2026-06-19 | 787.00 | 796.00 | 649.00 | 756.00 | 3,780.00 | 32,860 |
| 2026-06-18 | 819.00 | 819.00 | 780.00 | 787.00 | 3,935.00 | 3,932 |
| 2026-06-17 | 799.00 | 810.00 | 772.00 | 801.00 | 4,005.00 | 5,762 |
| 2026-06-16 | 781.00 | 808.00 | 775.00 | 799.00 | 3,995.00 | 11,851 |
| 2026-06-15 | 769.00 | 803.00 | 769.00 | 781.00 | 3,905.00 | 10,365 |
| 2026-06-12 | 802.00 | 820.00 | 765.00 | 769.00 | 3,845.00 | 22,947 |
| 2026-06-11 | 825.00 | 826.00 | 781.00 | 802.00 | 4,010.00 | 11,529 |
| 2026-06-10 | 850.00 | 858.00 | 808.00 | 825.00 | 4,125.00 | 9,208 |
| 2026-06-09 | 809.00 | 857.00 | 779.00 | 822.00 | 4,110.00 | 15,835 |
| 2026-06-08 | 892.00 | 892.00 | 775.00 | 801.00 | 4,005.00 | 25,563 |
| 2026-06-05 | 950.00 | 951.00 | 856.00 | 892.00 | 4,460.00 | 6,537 |
| 2026-06-04 | 937.00 | 1,000.00 | 868.00 | 950.00 | 4,750.00 | 19,538 |
| 2026-06-02 | 1,016.00 | 1,016.00 | 824.00 | 907.00 | 4,535.00 | 37,334 |
| 2026-06-01 | 1,150.00 | 1,150.00 | 985.00 | 1,015.00 | 5,075.00 | 42,826 |
| 2026-05-29 | 1,168.00 | 1,229.00 | 1,109.00 | 1,161.00 | 5,805.00 | 8,706 |
| 2026-05-28 | 1,189.00 | 1,189.00 | 1,071.00 | 1,161.00 | 5,805.00 | 7,400 |
| 2026-05-27 | 1,210.00 | 1,246.00 | 1,147.00 | 1,176.00 | 5,880.00 | 12,764 |
| 2026-05-26 | 1,145.00 | 1,420.00 | 1,145.00 | 1,200.00 | 6,000.00 | 208,955 |
| 2026-05-22 | 1,081.00 | 1,148.00 | 1,081.00 | 1,145.00 | 5,725.00 | 7,093 |
| 2026-05-21 | 1,139.00 | 1,139.00 | 1,075.00 | 1,081.00 | 5,405.00 | 12,603 |
| 2026-05-20 | 1,130.00 | 1,130.00 | 1,045.00 | 1,077.00 | 5,385.00 | 12,254 |
| 2026-05-19 | 1,191.00 | 1,192.00 | 1,120.00 | 1,157.00 | 5,785.00 | 9,576 |
| 2026-05-18 | 1,263.00 | 1,263.00 | 1,172.00 | 1,191.00 | 5,955.00 | 5,750 |
| 2026-05-15 | 1,254.00 | 1,309.00 | 1,191.00 | 1,252.00 | 6,260.00 | 16,491 |
| 2026-05-14 | 1,295.00 | 1,326.00 | 1,250.00 | 1,270.00 | 6,350.00 | 7,927 |
| 2026-05-13 | 1,348.00 | 1,348.00 | 1,267.00 | 1,295.00 | 6,475.00 | 9,480 |
| 2026-05-12 | 1,308.00 | 1,367.00 | 1,240.00 | 1,336.00 | 6,680.00 | 20,580 |
| 2026-05-11 | 1,380.00 | 1,407.00 | 1,308.00 | 1,308.00 | 6,540.00 | 18,862 |
| 2026-05-08 | 1,401.00 | 1,449.00 | 1,359.00 | 1,380.00 | 6,900.00 | 7,406 |
| 2026-05-07 | 1,479.00 | 1,479.00 | 1,397.00 | 1,397.00 | 6,985.00 | 5,142 |
| 2026-05-06 | 1,436.00 | 1,476.00 | 1,424.00 | 1,426.00 | 7,130.00 | 6,958 |
| 2026-05-04 | 1,456.00 | 1,500.00 | 1,444.00 | 1,448.00 | 7,240.00 | 7,505 |
| 2026-04-30 | 1,487.00 | 1,487.00 | 1,466.00 | 1,466.00 | 7,330.00 | 5,809 |
| 2026-04-29 | 1,499.00 | 1,505.00 | 1,480.00 | 1,487.00 | 7,435.00 | 3,772 |
| 2026-04-28 | 1,527.00 | 1,546.00 | 1,470.00 | 1,491.00 | 7,455.00 | 4,671 |
| 2026-04-27 | 1,530.00 | 1,570.00 | 1,510.00 | 1,527.00 | 7,635.00 | 7,319 |
| 2026-04-24 | 1,541.00 | 1,541.00 | 1,512.00 | 1,525.00 | 7,625.00 | 5,927 |
| 2026-04-23 | 1,555.00 | 1,555.00 | 1,510.00 | 1,524.00 | 7,620.00 | 4,050 |
| 2026-04-22 | 1,514.00 | 1,574.00 | 1,506.00 | 1,525.00 | 7,625.00 | 17,210 |
| 2026-04-21 | 1,559.00 | 1,589.00 | 1,559.00 | 1,577.00 | 7,885.00 | 6,514 |
| 2026-04-20 | 1,534.00 | 1,587.00 | 1,518.00 | 1,573.00 | 7,865.00 | 6,699 |
| 2026-04-17 | 1,610.00 | 1,610.00 | 1,471.00 | 1,534.00 | 7,670.00 | 19,473 |
| 2026-04-16 | 1,599.00 | 1,629.00 | 1,561.00 | 1,589.00 | 7,945.00 | 20,547 |
| 2026-04-15 | 1,533.00 | 1,579.00 | 1,504.00 | 1,556.00 | 7,780.00 | 10,128 |
| 2026-04-14 | 1,521.00 | 1,550.00 | 1,487.00 | 1,527.00 | 7,635.00 | 7,342 |
| 2026-04-13 | 1,459.00 | 1,595.00 | 1,444.00 | 1,508.00 | 7,540.00 | 18,622 |
| 2026-04-10 | 1,429.00 | 1,485.00 | 1,397.00 | 1,459.00 | 7,295.00 | 7,193 |
| 2026-04-09 | 1,446.00 | 1,446.00 | 1,397.00 | 1,429.00 | 7,145.00 | 2,196 |
| 2026-04-08 | 1,429.00 | 1,490.00 | 1,414.00 | 1,446.00 | 7,230.00 | 5,164 |
| 2026-04-07 | 1,359.00 | 1,480.00 | 1,359.00 | 1,407.00 | 7,035.00 | 9,309 |
| 2026-04-06 | 1,363.00 | 1,400.00 | 1,321.00 | 1,359.00 | 6,795.00 | 3,550 |
| 2026-04-03 | 1,321.00 | 1,400.00 | 1,321.00 | 1,363.00 | 6,815.00 | 3,502 |
| 2026-04-02 | 1,395.00 | 1,400.00 | 1,312.00 | 1,319.00 | 6,595.00 | 3,640 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.