Zinus Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 85,200.02 | 86,800.03 | 84,000.02 | 85,000.02 | 61,141.93 | 90,770 |
| 2021-11-22 | 86,000.02 | 86,800.03 | 82,300.02 | 85,400.02 | 61,429.66 | 195,408 |
| 2021-11-19 | 83,000.02 | 89,200.03 | 82,300.02 | 86,500.02 | 62,220.91 | 648,874 |
| 2021-11-18 | 94,100.03 | 97,800.03 | 94,100.03 | 95,800.03 | 68,910.56 | 204,750 |
| 2021-11-17 | 92,600.03 | 95,000.03 | 90,800.03 | 94,700.03 | 68,119.31 | 225,357 |
| 2021-11-16 | 86,000.02 | 94,500.03 | 85,100.02 | 92,500.03 | 66,536.81 | 356,961 |
| 2021-11-15 | 88,400.03 | 88,400.03 | 84,800.02 | 86,000.02 | 61,861.25 | 123,529 |
| 2021-11-12 | 85,000.02 | 87,100.03 | 82,600.02 | 86,700.02 | 62,364.77 | 232,540 |
| 2021-11-11 | 78,900.02 | 84,500.02 | 77,900.02 | 84,200.02 | 60,566.48 | 235,940 |
| 2021-11-10 | 81,200.02 | 81,500.02 | 79,000.02 | 79,200.02 | 56,969.90 | 93,978 |
| 2021-11-09 | 83,300.02 | 83,300.02 | 80,000.02 | 81,200.02 | 58,408.53 | 162,575 |
| 2021-11-08 | 82,800.02 | 84,600.02 | 80,700.02 | 83,600.02 | 60,134.89 | 190,384 |
| 2021-11-05 | 81,100.02 | 86,300.02 | 80,800.02 | 85,200.02 | 61,285.80 | 348,739 |
| 2021-11-04 | 81,000.02 | 82,300.02 | 79,900.02 | 80,600.02 | 57,976.94 | 105,806 |
| 2021-11-03 | 81,100.02 | 83,200.02 | 80,300.02 | 81,000.02 | 58,264.67 | 148,834 |
| 2021-11-02 | 80,000.02 | 82,100.02 | 79,700.02 | 80,900.02 | 58,192.73 | 138,136 |
| 2021-11-01 | 79,100.02 | 80,500.02 | 78,200.02 | 79,800.02 | 57,401.49 | 167,887 |
| 2021-10-29 | 75,200.02 | 79,100.02 | 74,600.02 | 78,100.02 | 56,178.65 | 329,159 |
| 2021-10-28 | 76,200.02 | 76,200.02 | 73,900.02 | 74,300.02 | 53,445.24 | 121,098 |
| 2021-10-27 | 75,700.02 | 76,900.02 | 74,800.02 | 75,900.02 | 54,596.15 | 136,856 |
| 2021-10-26 | 79,600.02 | 79,600.02 | 74,000.02 | 75,000.02 | 53,948.76 | 254,591 |
| 2021-10-25 | 73,000.02 | 78,900.02 | 72,900.02 | 78,900.02 | 56,754.10 | 271,696 |
| 2021-10-22 | 72,800.02 | 74,200.02 | 72,000.02 | 73,400.02 | 52,797.86 | 94,574 |
| 2021-10-21 | 75,400.02 | 76,200.02 | 72,600.02 | 73,400.02 | 52,797.86 | 161,530 |
| 2021-10-20 | 75,300.02 | 78,000.02 | 74,500.02 | 75,400.02 | 54,236.49 | 296,147 |
| 2021-10-19 | 78,200.02 | 78,400.02 | 72,800.02 | 74,500.02 | 53,589.11 | 435,056 |
| 2021-10-18 | 85,100.02 | 92,000.03 | 76,900.02 | 78,200.02 | 56,250.58 | 779,290 |
| 2021-10-15 | 81,500.02 | 87,100.03 | 80,400.02 | 85,000.02 | 61,141.93 | 447,155 |
| 2021-10-14 | 74,700.02 | 83,600.02 | 73,900.02 | 81,300.02 | 58,480.46 | 375,423 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 90.0000 KRW |
| 2025-04-02 | 90.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 530.0000 KRW |
| 2021-12-29 | 850.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 1,250.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.