Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,570.00 | 5,600.00 | 5,390.00 | 5,460.00 | 5,298.98 | 22,717 |
| 2023-08-01 | 5,400.00 | 5,600.00 | 5,350.00 | 5,570.00 | 5,405.74 | 42,445 |
| 2023-07-31 | 5,300.00 | 5,430.00 | 5,220.00 | 5,340.00 | 5,182.52 | 29,251 |
| 2023-07-28 | 5,260.00 | 5,410.00 | 5,140.00 | 5,320.00 | 5,163.11 | 19,991 |
| 2023-07-27 | 5,050.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,104.88 | 38,620 |
| 2023-07-26 | 5,400.00 | 5,450.00 | 4,980.00 | 5,050.00 | 4,901.07 | 103,022 |
| 2023-07-25 | 5,610.00 | 5,660.00 | 5,420.00 | 5,420.00 | 5,260.16 | 76,366 |
| 2023-07-24 | 5,840.00 | 5,910.00 | 5,630.00 | 5,660.00 | 5,493.08 | 48,336 |
| 2023-07-21 | 5,750.00 | 5,960.00 | 5,730.00 | 5,910.00 | 5,735.71 | 26,938 |
| 2023-07-20 | 5,760.00 | 5,880.00 | 5,700.00 | 5,840.00 | 5,667.77 | 33,420 |
| 2023-07-19 | 5,980.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,628.95 | 43,201 |
| 2023-07-18 | 6,010.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,803.65 | 21,537 |
| 2023-07-17 | 5,900.00 | 6,040.00 | 5,900.00 | 6,030.00 | 5,852.17 | 27,131 |
| 2023-07-14 | 5,970.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,764.83 | 64,269 |
| 2023-07-13 | 6,050.00 | 6,180.00 | 5,850.00 | 5,940.00 | 5,764.83 | 133,392 |
| 2023-07-12 | 6,020.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,871.58 | 26,797 |
| 2023-07-11 | 6,230.00 | 6,550.00 | 5,970.00 | 6,000.00 | 5,823.06 | 143,121 |
| 2023-07-10 | 5,980.00 | 6,440.00 | 5,980.00 | 6,300.00 | 6,114.21 | 50,655 |
| 2023-07-07 | 6,090.00 | 6,230.00 | 6,030.00 | 6,030.00 | 5,852.17 | 67,776 |
| 2023-07-06 | 6,490.00 | 6,490.00 | 6,190.00 | 6,200.00 | 6,017.16 | 94,762 |
| 2023-07-05 | 6,520.00 | 6,540.00 | 6,300.00 | 6,540.00 | 6,347.13 | 57,607 |
| 2023-07-04 | 6,620.00 | 6,640.00 | 6,460.00 | 6,480.00 | 6,288.90 | 31,915 |
| 2023-07-03 | 6,590.00 | 6,720.00 | 6,590.00 | 6,600.00 | 6,405.36 | 56,714 |
| 2023-06-30 | 6,590.00 | 6,670.00 | 6,310.00 | 6,580.00 | 6,385.95 | 58,505 |
| 2023-06-29 | 6,880.00 | 7,020.00 | 6,570.00 | 6,590.00 | 6,395.66 | 96,371 |
| 2023-06-28 | 6,960.00 | 7,200.00 | 6,920.00 | 6,990.00 | 6,783.86 | 123,203 |
| 2023-06-27 | 6,970.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,745.04 | 36,849 |
| 2023-06-26 | 7,010.00 | 7,160.00 | 6,930.00 | 7,060.00 | 6,851.80 | 29,010 |
| 2023-06-23 | 7,230.00 | 7,230.00 | 7,000.00 | 7,120.00 | 6,910.03 | 38,192 |
| 2023-06-22 | 7,320.00 | 7,320.00 | 7,150.00 | 7,190.00 | 6,977.96 | 40,272 |
| 2023-06-21 | 7,490.00 | 7,510.00 | 7,240.00 | 7,250.00 | 7,036.19 | 46,070 |
| 2023-06-20 | 7,510.00 | 7,600.00 | 7,300.00 | 7,490.00 | 7,269.11 | 44,034 |
| 2023-06-19 | 7,250.00 | 7,530.00 | 7,230.00 | 7,500.00 | 7,278.82 | 55,165 |
| 2023-06-16 | 7,230.00 | 7,380.00 | 7,210.00 | 7,300.00 | 7,084.72 | 26,238 |
| 2023-06-15 | 7,500.00 | 7,500.00 | 7,190.00 | 7,230.00 | 7,016.78 | 39,407 |
| 2023-06-14 | 7,560.00 | 7,600.00 | 7,270.00 | 7,290.00 | 7,075.01 | 71,897 |
| 2023-06-13 | 7,680.00 | 7,780.00 | 7,530.00 | 7,530.00 | 7,307.94 | 40,426 |
| 2023-06-12 | 7,700.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,521.45 | 60,263 |
| 2023-06-09 | 7,270.00 | 7,760.00 | 7,270.00 | 7,700.00 | 7,472.92 | 97,448 |
| 2023-06-08 | 7,350.00 | 7,430.00 | 7,310.00 | 7,380.00 | 7,162.36 | 9,442 |
| 2023-06-07 | 7,520.00 | 7,580.00 | 7,420.00 | 7,430.00 | 7,210.88 | 40,339 |
| 2023-06-05 | 7,440.00 | 7,530.00 | 7,410.00 | 7,460.00 | 7,240.00 | 30,244 |
| 2023-06-02 | 7,330.00 | 7,430.00 | 7,300.00 | 7,410.00 | 7,191.47 | 25,229 |
| 2023-06-01 | 7,330.00 | 7,420.00 | 7,330.00 | 7,380.00 | 7,162.36 | 14,931 |
| 2023-05-31 | 7,310.00 | 7,440.00 | 7,300.00 | 7,400.00 | 7,181.77 | 21,944 |
| 2023-05-30 | 7,450.00 | 7,450.00 | 7,250.00 | 7,390.00 | 7,172.06 | 21,918 |
| 2023-05-26 | 7,450.00 | 7,490.00 | 7,200.00 | 7,200.00 | 6,987.67 | 27,437 |
| 2023-05-25 | 7,360.00 | 7,470.00 | 7,360.00 | 7,430.00 | 7,210.88 | 17,278 |
| 2023-05-24 | 7,530.00 | 7,530.00 | 7,400.00 | 7,400.00 | 7,181.77 | 34,954 |
| 2023-05-23 | 7,720.00 | 7,720.00 | 7,440.00 | 7,460.00 | 7,240.00 | 50,979 |
| 2023-05-22 | 7,520.00 | 7,970.00 | 7,330.00 | 7,570.00 | 7,346.76 | 215,709 |
| 2023-05-19 | 7,350.00 | 7,470.00 | 7,340.00 | 7,420.00 | 7,201.18 | 38,691 |
| 2023-05-18 | 7,330.00 | 7,550.00 | 7,300.00 | 7,350.00 | 7,133.24 | 81,608 |
| 2023-05-17 | 7,210.00 | 7,400.00 | 7,200.00 | 7,330.00 | 7,113.83 | 19,523 |
| 2023-05-16 | 7,230.00 | 7,360.00 | 7,200.00 | 7,250.00 | 7,036.19 | 31,791 |
| 2023-05-15 | 7,300.00 | 7,300.00 | 7,150.00 | 7,230.00 | 7,016.78 | 51,670 |
| 2023-05-12 | 7,640.00 | 7,680.00 | 7,270.00 | 7,300.00 | 7,084.72 | 121,930 |
| 2023-05-11 | 7,710.00 | 7,900.00 | 7,630.00 | 7,640.00 | 7,414.69 | 93,774 |
| 2023-05-10 | 7,790.00 | 7,980.00 | 7,600.00 | 7,710.00 | 7,482.63 | 58,581 |
| 2023-05-09 | 8,250.00 | 8,250.00 | 7,800.00 | 7,800.00 | 7,569.97 | 47,274 |
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.