Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,730.00 | 6,910.00 | 6,710.00 | 6,720.00 | 6,573.42 | 257,282 |
| 2024-01-29 | 6,970.00 | 7,060.00 | 6,710.00 | 6,730.00 | 6,583.20 | 338,755 |
| 2024-01-26 | 6,930.00 | 7,120.00 | 6,850.00 | 6,970.00 | 6,817.97 | 345,048 |
| 2024-01-25 | 7,210.00 | 7,360.00 | 7,010.00 | 7,020.00 | 6,866.88 | 557,816 |
| 2024-01-24 | 7,310.00 | 7,480.00 | 7,200.00 | 7,200.00 | 7,042.95 | 744,791 |
| 2024-01-23 | 7,220.00 | 7,530.00 | 7,060.00 | 7,430.00 | 7,267.93 | 1,607,634 |
| 2024-01-22 | 7,110.00 | 7,650.00 | 7,100.00 | 7,300.00 | 7,140.77 | 2,567,941 |
| 2024-01-19 | 7,020.00 | 7,630.00 | 6,960.00 | 7,360.00 | 7,199.46 | 4,519,172 |
| 2024-01-18 | 7,570.00 | 8,590.00 | 7,020.00 | 7,320.00 | 7,160.33 | 19,035,699 |
| 2024-01-17 | 7,010.00 | 7,040.00 | 6,610.00 | 6,610.00 | 6,465.82 | 528,857 |
| 2024-01-16 | 7,230.00 | 7,250.00 | 6,960.00 | 7,040.00 | 6,886.44 | 288,133 |
| 2024-01-15 | 7,130.00 | 7,360.00 | 7,060.00 | 7,270.00 | 7,111.42 | 719,064 |
| 2024-01-12 | 7,580.00 | 7,580.00 | 7,000.00 | 7,040.00 | 6,886.44 | 697,850 |
| 2024-01-11 | 7,700.00 | 7,770.00 | 7,460.00 | 7,580.00 | 7,414.66 | 1,139,180 |
| 2024-01-10 | 7,950.00 | 8,430.00 | 7,730.00 | 7,950.00 | 7,776.59 | 4,447,821 |
| 2024-01-09 | 7,740.00 | 8,290.00 | 7,640.00 | 7,960.00 | 7,786.37 | 3,081,415 |
| 2024-01-08 | 7,790.00 | 8,480.00 | 7,630.00 | 7,800.00 | 7,629.86 | 4,108,455 |
| 2024-01-05 | 7,500.00 | 7,700.00 | 7,390.00 | 7,700.00 | 7,532.04 | 1,058,138 |
| 2024-01-04 | 8,550.00 | 8,550.00 | 7,500.00 | 7,600.00 | 7,434.22 | 3,811,478 |
| 2024-01-03 | 6,730.00 | 8,440.00 | 6,650.00 | 8,020.00 | 7,845.06 | 11,689,950 |
| 2024-01-02 | 6,470.00 | 6,850.00 | 6,400.00 | 6,850.00 | 6,700.58 | 592,732 |
| 2023-12-28 | 6,300.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,250.62 | 54,506 |
| 2023-12-27 | 6,510.00 | 6,600.00 | 6,300.00 | 6,350.00 | 6,211.49 | 172,696 |
| 2023-12-26 | 6,250.00 | 6,490.00 | 6,250.00 | 6,370.00 | 6,182.14 | 127,871 |
| 2023-12-22 | 6,300.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,026.86 | 72,922 |
| 2023-12-21 | 6,370.00 | 6,600.00 | 6,290.00 | 6,300.00 | 6,114.21 | 203,660 |
| 2023-12-20 | 6,350.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,308.31 | 129,175 |
| 2023-12-19 | 6,440.00 | 6,500.00 | 6,340.00 | 6,350.00 | 6,162.73 | 76,387 |
| 2023-12-18 | 6,270.00 | 6,490.00 | 6,180.00 | 6,470.00 | 6,279.20 | 152,964 |
| 2023-12-15 | 6,280.00 | 6,340.00 | 6,010.00 | 6,220.00 | 6,036.57 | 222,765 |
| 2023-12-14 | 6,200.00 | 6,370.00 | 6,170.00 | 6,300.00 | 6,114.21 | 136,957 |
| 2023-12-13 | 6,560.00 | 6,620.00 | 6,140.00 | 6,150.00 | 5,968.63 | 422,145 |
| 2023-12-12 | 6,750.00 | 6,960.00 | 6,560.00 | 6,560.00 | 6,366.54 | 494,155 |
| 2023-12-11 | 6,630.00 | 6,720.00 | 6,550.00 | 6,680.00 | 6,483.00 | 119,115 |
| 2023-12-08 | 6,470.00 | 6,650.00 | 6,470.00 | 6,600.00 | 6,405.36 | 94,029 |
| 2023-12-07 | 6,610.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,269.49 | 143,155 |
| 2023-12-06 | 6,530.00 | 6,740.00 | 6,470.00 | 6,660.00 | 6,463.59 | 319,060 |
| 2023-12-05 | 6,640.00 | 6,840.00 | 6,410.00 | 6,410.00 | 6,220.96 | 374,052 |
| 2023-12-04 | 6,530.00 | 6,790.00 | 6,500.00 | 6,720.00 | 6,521.82 | 434,396 |
| 2023-12-01 | 6,410.00 | 6,600.00 | 6,350.00 | 6,500.00 | 6,308.31 | 143,891 |
| 2023-11-30 | 6,360.00 | 6,500.00 | 6,360.00 | 6,410.00 | 6,220.96 | 123,177 |
| 2023-11-29 | 6,370.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,211.26 | 115,873 |
| 2023-11-28 | 6,560.00 | 6,610.00 | 6,410.00 | 6,410.00 | 6,220.96 | 132,552 |
| 2023-11-27 | 6,720.00 | 6,720.00 | 6,340.00 | 6,600.00 | 6,405.36 | 227,846 |
| 2023-11-24 | 6,640.00 | 6,730.00 | 6,530.00 | 6,600.00 | 6,405.36 | 259,411 |
| 2023-11-23 | 6,470.00 | 6,930.00 | 6,380.00 | 6,640.00 | 6,444.18 | 1,303,436 |
| 2023-11-22 | 6,220.00 | 7,070.00 | 6,120.00 | 6,570.00 | 6,376.25 | 4,229,240 |
| 2023-11-21 | 6,160.00 | 6,270.00 | 6,030.00 | 6,150.00 | 5,968.63 | 224,079 |
| 2023-11-20 | 5,730.00 | 6,190.00 | 5,700.00 | 6,190.00 | 6,007.45 | 501,300 |
| 2023-11-17 | 5,900.00 | 5,910.00 | 5,650.00 | 5,730.00 | 5,561.02 | 149,320 |
| 2023-11-16 | 5,650.00 | 5,920.00 | 5,560.00 | 5,880.00 | 5,706.59 | 202,670 |
| 2023-11-15 | 5,660.00 | 5,680.00 | 5,500.00 | 5,650.00 | 5,483.38 | 58,331 |
| 2023-11-14 | 5,460.00 | 5,690.00 | 5,460.00 | 5,550.00 | 5,386.33 | 50,451 |
| 2023-11-13 | 5,660.00 | 5,770.00 | 5,460.00 | 5,460.00 | 5,298.98 | 89,194 |
| 2023-11-10 | 5,710.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,434.85 | 110,729 |
| 2023-11-09 | 5,750.00 | 5,860.00 | 5,660.00 | 5,780.00 | 5,609.54 | 82,458 |
| 2023-11-08 | 5,740.00 | 5,900.00 | 5,710.00 | 5,750.00 | 5,580.43 | 163,700 |
| 2023-11-07 | 5,780.00 | 5,850.00 | 5,590.00 | 5,740.00 | 5,570.72 | 187,427 |
| 2023-11-06 | 5,850.00 | 5,880.00 | 5,350.00 | 5,780.00 | 5,609.54 | 229,410 |
| 2023-11-03 | 5,730.00 | 5,940.00 | 5,650.00 | 5,770.00 | 5,599.84 | 332,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.