Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,740.00 | 5,780.00 | 5,610.00 | 5,700.00 | 5,531.90 | 335,479 |
| 2023-11-01 | 5,510.00 | 6,060.00 | 5,410.00 | 5,760.00 | 5,590.13 | 2,162,971 |
| 2023-10-31 | 5,570.00 | 6,250.00 | 5,360.00 | 5,440.00 | 5,279.57 | 4,718,654 |
| 2023-10-30 | 5,540.00 | 5,550.00 | 5,370.00 | 5,480.00 | 5,318.39 | 59,830 |
| 2023-10-27 | 5,270.00 | 5,550.00 | 5,230.00 | 5,450.00 | 5,289.28 | 126,976 |
| 2023-10-26 | 5,180.00 | 5,690.00 | 5,000.00 | 5,260.00 | 5,104.88 | 531,592 |
| 2023-10-25 | 5,130.00 | 5,640.00 | 5,040.00 | 5,280.00 | 5,124.29 | 390,679 |
| 2023-10-24 | 5,290.00 | 5,290.00 | 4,895.00 | 5,110.00 | 4,959.30 | 225,769 |
| 2023-10-23 | 5,120.00 | 5,260.00 | 5,040.00 | 5,140.00 | 4,988.42 | 53,169 |
| 2023-10-20 | 5,300.00 | 5,300.00 | 5,080.00 | 5,170.00 | 5,017.53 | 92,784 |
| 2023-10-19 | 5,410.00 | 5,510.00 | 5,310.00 | 5,330.00 | 5,172.81 | 31,691 |
| 2023-10-18 | 5,470.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,337.80 | 26,817 |
| 2023-10-17 | 5,350.00 | 5,610.00 | 5,350.00 | 5,510.00 | 5,347.51 | 57,128 |
| 2023-10-16 | 5,470.00 | 5,470.00 | 5,210.00 | 5,340.00 | 5,182.52 | 49,369 |
| 2023-10-13 | 5,470.00 | 5,490.00 | 5,310.00 | 5,420.00 | 5,260.16 | 50,332 |
| 2023-10-12 | 5,410.00 | 5,560.00 | 5,370.00 | 5,470.00 | 5,308.69 | 41,692 |
| 2023-10-11 | 5,270.00 | 5,480.00 | 5,270.00 | 5,390.00 | 5,231.05 | 54,748 |
| 2023-10-10 | 5,440.00 | 5,470.00 | 5,170.00 | 5,270.00 | 5,114.58 | 60,395 |
| 2023-10-06 | 5,130.00 | 5,440.00 | 5,130.00 | 5,430.00 | 5,269.87 | 48,452 |
| 2023-10-05 | 5,330.00 | 5,410.00 | 5,190.00 | 5,190.00 | 5,036.94 | 74,243 |
| 2023-10-04 | 5,590.00 | 5,590.00 | 5,300.00 | 5,330.00 | 5,172.81 | 123,899 |
| 2023-09-27 | 5,390.00 | 5,630.00 | 5,320.00 | 5,630.00 | 5,463.97 | 48,900 |
| 2023-09-26 | 5,550.00 | 5,550.00 | 5,350.00 | 5,400.00 | 5,240.75 | 48,326 |
| 2023-09-25 | 5,540.00 | 5,680.00 | 5,400.00 | 5,440.00 | 5,279.57 | 116,813 |
| 2023-09-22 | 5,320.00 | 5,560.00 | 5,250.00 | 5,450.00 | 5,289.28 | 81,860 |
| 2023-09-21 | 5,510.00 | 5,620.00 | 5,350.00 | 5,390.00 | 5,231.05 | 115,555 |
| 2023-09-20 | 5,630.00 | 5,740.00 | 5,540.00 | 5,630.00 | 5,463.97 | 94,441 |
| 2023-09-19 | 5,760.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,512.49 | 119,304 |
| 2023-09-18 | 5,870.00 | 5,970.00 | 5,670.00 | 5,720.00 | 5,551.31 | 375,713 |
| 2023-09-15 | 6,280.00 | 6,530.00 | 5,780.00 | 5,860.00 | 5,687.18 | 455,151 |
| 2023-09-14 | 6,310.00 | 6,460.00 | 6,270.00 | 6,340.00 | 6,153.03 | 47,939 |
| 2023-09-13 | 6,340.00 | 6,530.00 | 6,320.00 | 6,360.00 | 6,172.44 | 65,466 |
| 2023-09-12 | 6,710.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,211.26 | 88,528 |
| 2023-09-11 | 6,640.00 | 6,710.00 | 6,430.00 | 6,600.00 | 6,405.36 | 101,171 |
| 2023-09-08 | 6,250.00 | 6,710.00 | 6,250.00 | 6,640.00 | 6,444.18 | 109,215 |
| 2023-09-07 | 6,520.00 | 6,600.00 | 6,330.00 | 6,330.00 | 6,143.32 | 74,970 |
| 2023-09-06 | 6,680.00 | 6,850.00 | 6,560.00 | 6,560.00 | 6,366.54 | 102,777 |
| 2023-09-05 | 6,700.00 | 6,880.00 | 6,590.00 | 6,710.00 | 6,512.12 | 201,134 |
| 2023-09-04 | 6,550.00 | 6,890.00 | 6,370.00 | 6,610.00 | 6,415.07 | 412,046 |
| 2023-09-01 | 6,600.00 | 6,800.00 | 6,550.00 | 6,550.00 | 6,356.84 | 179,701 |
| 2023-08-31 | 6,530.00 | 6,890.00 | 6,450.00 | 6,720.00 | 6,521.82 | 621,577 |
| 2023-08-30 | 6,540.00 | 6,750.00 | 6,370.00 | 6,480.00 | 6,288.90 | 392,577 |
| 2023-08-29 | 6,310.00 | 7,500.00 | 6,150.00 | 6,540.00 | 6,347.13 | 4,159,228 |
| 2023-08-28 | 6,300.00 | 6,550.00 | 6,170.00 | 6,220.00 | 6,036.57 | 366,858 |
| 2023-08-25 | 5,820.00 | 6,300.00 | 5,820.00 | 6,110.00 | 5,929.81 | 223,960 |
| 2023-08-24 | 5,730.00 | 5,950.00 | 5,700.00 | 5,910.00 | 5,735.71 | 99,347 |
| 2023-08-23 | 5,610.00 | 6,010.00 | 5,610.00 | 5,910.00 | 5,735.71 | 146,932 |
| 2023-08-22 | 6,070.00 | 6,070.00 | 5,630.00 | 5,690.00 | 5,522.20 | 243,368 |
| 2023-08-21 | 6,100.00 | 6,110.00 | 5,500.00 | 5,830.00 | 5,658.07 | 278,065 |
| 2023-08-18 | 6,330.00 | 7,240.00 | 5,930.00 | 5,970.00 | 5,793.94 | 3,216,025 |
| 2023-08-17 | 6,190.00 | 6,190.00 | 5,760.00 | 5,780.00 | 5,609.54 | 142,901 |
| 2023-08-16 | 6,430.00 | 6,430.00 | 6,100.00 | 6,210.00 | 6,026.86 | 181,634 |
| 2023-08-14 | 6,480.00 | 6,620.00 | 6,340.00 | 6,580.00 | 6,385.95 | 338,894 |
| 2023-08-11 | 6,320.00 | 6,530.00 | 6,180.00 | 6,310.00 | 6,123.91 | 544,038 |
| 2023-08-10 | 5,700.00 | 6,950.00 | 5,640.00 | 6,320.00 | 6,133.62 | 3,469,502 |
| 2023-08-09 | 5,380.00 | 5,560.00 | 5,340.00 | 5,480.00 | 5,318.39 | 13,350 |
| 2023-08-08 | 5,560.00 | 5,610.00 | 5,450.00 | 5,450.00 | 5,289.28 | 42,738 |
| 2023-08-07 | 5,730.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,444.56 | 30,261 |
| 2023-08-04 | 5,310.00 | 6,070.00 | 5,270.00 | 5,720.00 | 5,551.31 | 246,043 |
| 2023-08-03 | 5,460.00 | 5,530.00 | 5,250.00 | 5,310.00 | 5,153.40 | 19,147 |
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.