ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,802.00 | 1,955.00 | 1,802.00 | 1,820.00 | 1,820.00 | 4,205 |
| 2026-10-20 | 1,998.00 | 1,998.00 | 1,851.00 | 1,896.00 | 1,896.00 | 7,352 |
| 2026-10-19 | 1,999.00 | 1,999.00 | 1,876.00 | 1,931.00 | 1,931.00 | 2,561 |
| 2026-10-16 | 1,820.00 | 2,135.00 | 1,820.00 | 1,999.00 | 1,999.00 | 3,018 |
| 2026-10-15 | 2,050.00 | 2,195.00 | 1,898.00 | 1,950.00 | 1,950.00 | 4,457 |
| 2026-10-14 | 2,020.00 | 2,085.00 | 1,931.00 | 2,050.00 | 2,050.00 | 8,476 |
| 2026-10-13 | 2,025.00 | 2,025.00 | 1,700.00 | 1,897.00 | 1,897.00 | 14,313 |
| 2026-10-12 | 2,200.00 | 2,200.00 | 2,005.00 | 2,025.00 | 2,025.00 | 8,216 |
| 2026-10-08 | 2,480.00 | 2,480.00 | 2,180.00 | 2,200.00 | 2,200.00 | 22,238 |
| 2026-10-07 | 2,375.00 | 2,495.00 | 2,335.00 | 2,425.00 | 2,425.00 | 11,612 |
| 2026-10-06 | 2,350.00 | 2,580.00 | 2,350.00 | 2,380.00 | 2,380.00 | 9,537 |
| 2026-10-02 | 2,490.00 | 2,500.00 | 2,300.00 | 2,350.00 | 2,350.00 | 19,491 |
| 2026-10-01 | 2,480.00 | 2,655.00 | 2,455.00 | 2,490.00 | 2,490.00 | 6,745 |
| 2026-09-30 | 3,035.00 | 3,035.00 | 2,525.00 | 2,550.00 | 2,550.00 | 7,857 |
| 2026-09-29 | 2,530.00 | 2,630.00 | 2,465.00 | 2,600.00 | 2,600.00 | 4,045 |
| 2026-09-28 | 2,580.00 | 2,795.00 | 2,350.00 | 2,640.00 | 2,640.00 | 65,013 |
| 2026-09-23 | 2,295.00 | 2,915.00 | 2,250.00 | 2,580.00 | 2,580.00 | 111,036 |
| 2026-09-22 | 2,430.00 | 2,430.00 | 2,230.00 | 2,245.00 | 2,245.00 | 6,285 |
| 2026-09-21 | 2,520.00 | 2,770.00 | 2,275.00 | 2,280.00 | 2,280.00 | 30,995 |
| 2026-08-27 | 510.00 | 524.00 | 490.00 | 504.00 | 2,520.00 | 35,801 |
| 2026-08-26 | 527.00 | 541.00 | 492.00 | 507.00 | 2,535.00 | 34,206 |
| 2026-08-25 | 541.00 | 541.00 | 513.00 | 531.00 | 2,655.00 | 18,651 |
| 2026-08-24 | 559.00 | 584.00 | 540.00 | 541.00 | 2,705.00 | 18,843 |
| 2026-08-21 | 571.00 | 605.00 | 539.00 | 554.00 | 2,770.00 | 19,581 |
| 2026-08-20 | 608.00 | 622.00 | 592.00 | 592.00 | 2,960.00 | 10,958 |
| 2026-08-19 | 622.00 | 623.00 | 595.00 | 613.00 | 3,065.00 | 13,436 |
| 2026-08-18 | 653.00 | 675.00 | 621.00 | 622.00 | 3,110.00 | 16,607 |
| 2026-08-14 | 670.00 | 670.00 | 629.00 | 664.00 | 3,320.00 | 29,423 |
| 2026-08-13 | 730.00 | 750.00 | 621.00 | 669.00 | 3,345.00 | 145,934 |
| 2026-08-12 | 870.00 | 912.00 | 784.00 | 784.00 | 3,920.00 | 69,462 |
| 2026-08-11 | 892.00 | 894.00 | 810.00 | 878.00 | 4,390.00 | 75,095 |
| 2026-08-10 | 935.00 | 940.00 | 863.00 | 894.00 | 4,470.00 | 91,063 |
| 2026-08-07 | 1,040.00 | 1,206.00 | 845.00 | 928.00 | 4,640.00 | 676,037 |
| 2026-08-06 | 720.00 | 928.00 | 690.00 | 928.00 | 4,640.00 | 524,434 |
| 2026-08-05 | 878.00 | 878.00 | 704.00 | 714.00 | 3,570.00 | 284,505 |
| 2026-08-04 | 608.00 | 755.00 | 606.00 | 755.00 | 3,775.00 | 60,996 |
| 2026-08-03 | 604.00 | 622.00 | 564.00 | 581.00 | 2,905.00 | 4,216 |
| 2026-07-31 | 522.00 | 570.00 | 522.00 | 561.00 | 2,805.00 | 10,135 |
| 2026-07-30 | 575.00 | 624.00 | 541.00 | 541.00 | 2,705.00 | 15,475 |
| 2026-07-29 | 634.00 | 651.00 | 576.00 | 579.00 | 2,895.00 | 16,230 |
| 2026-07-28 | 674.00 | 674.00 | 570.00 | 642.00 | 3,210.00 | 21,947 |
| 2026-07-27 | 713.00 | 713.00 | 625.00 | 649.00 | 3,245.00 | 14,794 |
| 2026-07-24 | 678.00 | 729.00 | 641.00 | 679.00 | 3,395.00 | 40,898 |
| 2026-07-23 | 607.00 | 739.00 | 607.00 | 679.00 | 3,395.00 | 106,740 |
| 2026-07-22 | 640.00 | 650.00 | 588.00 | 608.00 | 3,040.00 | 35,468 |
| 2026-07-21 | 559.00 | 733.00 | 542.00 | 640.00 | 3,200.00 | 231,204 |
| 2026-07-20 | 621.00 | 621.00 | 560.00 | 564.00 | 2,820.00 | 5,360 |
| 2026-07-16 | 651.00 | 670.00 | 570.00 | 630.00 | 3,150.00 | 10,863 |
| 2026-07-15 | 700.00 | 700.00 | 626.00 | 651.00 | 3,255.00 | 18,813 |
| 2026-07-14 | 565.00 | 700.00 | 530.00 | 700.00 | 3,500.00 | 15,721 |
| 2026-07-13 | 605.00 | 609.00 | 558.00 | 565.00 | 2,825.00 | 5,565 |
| 2026-07-10 | 590.00 | 619.00 | 573.00 | 606.00 | 3,030.00 | 3,747 |
| 2026-07-09 | 605.00 | 628.00 | 572.00 | 590.00 | 2,950.00 | 5,242 |
| 2026-07-08 | 605.00 | 639.00 | 589.00 | 605.00 | 3,025.00 | 10,141 |
| 2026-07-07 | 630.00 | 637.00 | 583.00 | 607.00 | 3,035.00 | 8,855 |
| 2026-07-06 | 631.00 | 643.00 | 580.00 | 630.00 | 3,150.00 | 16,309 |
| 2026-07-03 | 582.00 | 680.00 | 553.00 | 631.00 | 3,155.00 | 78,864 |
| 2026-07-02 | 591.00 | 641.00 | 561.00 | 582.00 | 2,910.00 | 15,391 |
| 2026-07-01 | 549.00 | 660.00 | 549.00 | 591.00 | 2,955.00 | 28,036 |
| 2026-06-30 | 599.00 | 614.00 | 540.00 | 549.00 | 2,745.00 | 13,885 |
Page 1 of 4 · 229 trading daysOlder →
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.