ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,573.00 | 1,580.00 | 1,555.00 | 1,576.00 | 7,880.00 | 2,688 |
| 2025-12-29 | 1,552.00 | 1,578.00 | 1,546.00 | 1,573.00 | 7,865.00 | 2,478 |
| 2025-12-26 | 1,573.00 | 1,588.00 | 1,550.00 | 1,566.00 | 7,830.00 | 2,597 |
| 2025-12-24 | 1,569.00 | 1,576.00 | 1,552.00 | 1,573.00 | 7,865.00 | 2,672 |
| 2025-12-23 | 1,601.00 | 1,601.00 | 1,565.00 | 1,569.00 | 7,845.00 | 4,096 |
| 2025-12-22 | 1,585.00 | 1,607.00 | 1,583.00 | 1,600.00 | 8,000.00 | 4,666 |
| 2025-12-19 | 1,573.00 | 1,613.00 | 1,573.00 | 1,585.00 | 7,925.00 | 4,995 |
| 2025-12-18 | 1,552.00 | 1,589.00 | 1,552.00 | 1,572.00 | 7,860.00 | 4,679 |
| 2025-12-17 | 1,552.00 | 1,581.00 | 1,536.00 | 1,564.00 | 7,820.00 | 2,819 |
| 2025-12-16 | 1,582.00 | 1,616.00 | 1,550.00 | 1,552.00 | 7,760.00 | 4,067 |
| 2025-12-15 | 1,600.00 | 1,606.00 | 1,568.00 | 1,580.00 | 7,900.00 | 3,417 |
| 2025-12-12 | 1,623.00 | 1,624.00 | 1,594.00 | 1,600.00 | 8,000.00 | 4,749 |
| 2025-12-11 | 1,623.00 | 1,629.00 | 1,600.00 | 1,604.00 | 8,020.00 | 5,443 |
| 2025-12-10 | 1,596.00 | 1,624.00 | 1,591.00 | 1,623.00 | 8,115.00 | 5,427 |
| 2025-12-09 | 1,595.00 | 1,625.00 | 1,590.00 | 1,596.00 | 7,980.00 | 1,558 |
| 2025-12-08 | 1,596.00 | 1,605.00 | 1,580.00 | 1,600.00 | 8,000.00 | 4,280 |
| 2025-12-05 | 1,613.00 | 1,636.00 | 1,593.00 | 1,596.00 | 7,980.00 | 6,600 |
| 2025-12-04 | 1,563.00 | 1,629.00 | 1,563.00 | 1,613.00 | 8,065.00 | 9,040 |
| 2025-12-03 | 1,566.00 | 1,577.00 | 1,555.00 | 1,563.00 | 7,815.00 | 8,479 |
| 2025-12-02 | 1,532.00 | 1,602.00 | 1,532.00 | 1,566.00 | 7,830.00 | 9,465 |
| 2025-12-01 | 1,574.00 | 1,648.00 | 1,574.00 | 1,590.00 | 7,950.00 | 5,438 |
| 2025-11-28 | 1,575.00 | 1,630.00 | 1,575.00 | 1,587.00 | 7,935.00 | 2,851 |
| 2025-11-27 | 1,570.00 | 1,619.00 | 1,570.00 | 1,575.00 | 7,875.00 | 3,815 |
| 2025-11-26 | 1,537.00 | 1,575.00 | 1,537.00 | 1,570.00 | 7,850.00 | 2,649 |
| 2025-11-25 | 1,562.00 | 1,649.00 | 1,531.00 | 1,537.00 | 7,685.00 | 6,674 |
| 2025-11-24 | 1,585.00 | 1,650.00 | 1,561.00 | 1,562.00 | 7,810.00 | 7,689 |
| 2025-11-21 | 1,643.00 | 1,643.00 | 1,570.00 | 1,585.00 | 7,925.00 | 13,920 |
| 2025-11-20 | 1,630.00 | 1,730.00 | 1,610.00 | 1,643.00 | 8,215.00 | 5,826 |
| 2025-11-19 | 1,654.00 | 1,654.00 | 1,610.00 | 1,640.00 | 8,200.00 | 15,159 |
| 2025-11-18 | 1,712.00 | 1,720.00 | 1,647.00 | 1,654.00 | 8,270.00 | 7,439 |
| 2025-11-17 | 1,787.00 | 1,787.00 | 1,711.00 | 1,712.00 | 8,560.00 | 12,353 |
| 2025-11-14 | 1,808.00 | 1,838.00 | 1,782.00 | 1,787.00 | 8,935.00 | 8,031 |
| 2025-11-13 | 1,826.00 | 1,838.00 | 1,805.00 | 1,808.00 | 9,040.00 | 5,394 |
| 2025-11-12 | 1,830.00 | 1,835.00 | 1,810.00 | 1,826.00 | 9,130.00 | 2,633 |
| 2025-11-11 | 1,844.00 | 1,897.00 | 1,800.00 | 1,830.00 | 9,150.00 | 6,725 |
| 2025-11-10 | 1,809.00 | 1,924.00 | 1,809.00 | 1,853.00 | 9,265.00 | 2,198 |
| 2025-11-07 | 1,868.00 | 1,868.00 | 1,800.00 | 1,807.00 | 9,035.00 | 12,342 |
| 2025-11-06 | 1,880.00 | 1,892.00 | 1,831.00 | 1,868.00 | 9,340.00 | 7,957 |
| 2025-11-05 | 1,928.00 | 1,928.00 | 1,815.00 | 1,895.00 | 9,475.00 | 23,061 |
| 2025-11-04 | 1,950.00 | 1,955.00 | 1,910.00 | 1,930.00 | 9,650.00 | 7,757 |
| 2025-11-03 | 1,980.00 | 2,050.00 | 1,950.00 | 1,950.00 | 9,750.00 | 16,102 |
| 2025-10-31 | 1,930.00 | 2,075.00 | 1,930.00 | 1,960.00 | 9,800.00 | 31,105 |
| 2025-10-30 | 1,965.00 | 1,985.00 | 1,917.00 | 1,930.00 | 9,650.00 | 13,127 |
| 2025-10-29 | 1,975.00 | 2,000.00 | 1,939.00 | 1,970.00 | 9,850.00 | 15,358 |
| 2025-10-28 | 1,940.00 | 2,000.00 | 1,909.00 | 1,974.00 | 9,870.00 | 12,426 |
| 2025-10-27 | 1,899.00 | 1,944.00 | 1,885.00 | 1,940.00 | 9,700.00 | 9,050 |
| 2025-10-24 | 1,939.00 | 1,949.00 | 1,859.00 | 1,881.00 | 9,405.00 | 7,732 |
| 2025-10-23 | 1,950.00 | 1,950.00 | 1,876.00 | 1,878.00 | 9,390.00 | 21,892 |
| 2025-10-22 | 1,971.00 | 1,971.00 | 1,909.00 | 1,941.00 | 9,705.00 | 23,188 |
| 2025-10-21 | 1,995.00 | 2,025.00 | 1,971.00 | 1,971.00 | 9,855.00 | 14,801 |
| 2025-10-20 | 2,020.00 | 2,020.00 | 1,960.00 | 1,995.00 | 9,975.00 | 11,816 |
| 2025-10-17 | 2,035.00 | 2,035.00 | 1,995.00 | 2,000.00 | 10,000.00 | 16,254 |
| 2025-10-16 | 2,055.00 | 2,100.00 | 2,015.00 | 2,020.00 | 10,100.00 | 12,746 |
| 2025-10-15 | 2,010.00 | 2,070.00 | 1,997.00 | 2,055.00 | 10,275.00 | 9,441 |
| 2025-10-14 | 2,060.00 | 2,100.00 | 1,990.00 | 2,010.00 | 10,050.00 | 22,156 |
| 2025-10-13 | 2,020.00 | 2,080.00 | 1,981.00 | 2,060.00 | 10,300.00 | 14,592 |
| 2025-10-10 | 2,045.00 | 2,115.00 | 2,040.00 | 2,060.00 | 10,300.00 | 15,188 |
| 2025-10-02 | 2,060.00 | 2,105.00 | 2,050.00 | 2,055.00 | 10,275.00 | 12,883 |
| 2025-10-01 | 2,080.00 | 2,130.00 | 2,025.00 | 2,060.00 | 10,300.00 | 9,324 |
| 2025-09-30 | 2,120.00 | 2,145.00 | 2,055.00 | 2,070.00 | 10,350.00 | 15,890 |
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.