Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 8,270.00 | 8,340.00 | 8,050.00 | 8,100.00 | 7,861.13 | 49,765 |
| 2023-05-04 | 7,850.00 | 8,430.00 | 7,850.00 | 8,250.00 | 8,006.70 | 225,635 |
| 2023-05-03 | 8,000.00 | 8,240.00 | 7,920.00 | 7,920.00 | 7,686.43 | 72,261 |
| 2023-05-02 | 7,460.00 | 7,990.00 | 7,450.00 | 7,990.00 | 7,754.37 | 92,056 |
| 2023-04-28 | 7,350.00 | 7,530.00 | 7,250.00 | 7,430.00 | 7,210.88 | 56,350 |
| 2023-04-27 | 7,370.00 | 7,430.00 | 7,210.00 | 7,340.00 | 7,123.54 | 43,005 |
| 2023-04-26 | 7,480.00 | 7,570.00 | 7,140.00 | 7,370.00 | 7,152.65 | 114,488 |
| 2023-04-25 | 7,700.00 | 7,800.00 | 7,370.00 | 7,660.00 | 7,434.10 | 83,607 |
| 2023-04-24 | 7,680.00 | 7,840.00 | 7,650.00 | 7,690.00 | 7,463.22 | 54,537 |
| 2023-04-21 | 8,280.00 | 8,280.00 | 7,680.00 | 7,680.00 | 7,453.51 | 233,434 |
| 2023-04-20 | 8,480.00 | 8,670.00 | 8,290.00 | 8,290.00 | 8,045.52 | 74,611 |
| 2023-04-19 | 8,580.00 | 8,690.00 | 8,460.00 | 8,580.00 | 8,326.97 | 129,802 |
| 2023-04-18 | 8,060.00 | 8,510.00 | 7,970.00 | 8,510.00 | 8,259.03 | 224,556 |
| 2023-04-17 | 8,170.00 | 8,270.00 | 7,970.00 | 8,070.00 | 7,832.01 | 119,032 |
| 2023-04-14 | 8,200.00 | 8,290.00 | 8,160.00 | 8,160.00 | 7,919.36 | 60,024 |
| 2023-04-13 | 8,270.00 | 8,440.00 | 8,150.00 | 8,150.00 | 7,909.65 | 88,785 |
| 2023-04-12 | 8,240.00 | 8,490.00 | 8,210.00 | 8,360.00 | 8,113.46 | 73,555 |
| 2023-04-11 | 8,130.00 | 8,370.00 | 8,130.00 | 8,240.00 | 7,997.00 | 56,768 |
| 2023-04-10 | 8,500.00 | 8,530.00 | 8,180.00 | 8,210.00 | 7,967.88 | 136,464 |
| 2023-04-07 | 8,720.00 | 8,780.00 | 8,490.00 | 8,530.00 | 8,278.44 | 60,684 |
| 2023-04-06 | 8,950.00 | 8,950.00 | 8,510.00 | 8,700.00 | 8,443.43 | 167,560 |
| 2023-04-05 | 8,650.00 | 8,900.00 | 8,550.00 | 8,780.00 | 8,521.07 | 166,043 |
| 2023-04-04 | 8,500.00 | 8,730.00 | 8,150.00 | 8,650.00 | 8,394.91 | 171,793 |
| 2023-04-03 | 8,620.00 | 8,640.00 | 8,320.00 | 8,500.00 | 8,249.33 | 205,547 |
| 2023-03-31 | 8,440.00 | 8,800.00 | 8,390.00 | 8,610.00 | 8,356.09 | 196,108 |
| 2023-03-30 | 8,510.00 | 8,620.00 | 8,330.00 | 8,480.00 | 8,229.92 | 114,785 |
| 2023-03-29 | 8,710.00 | 8,730.00 | 8,330.00 | 8,530.00 | 8,278.44 | 242,189 |
| 2023-03-28 | 9,260.00 | 9,300.00 | 8,650.00 | 8,770.00 | 8,511.37 | 373,278 |
| 2023-03-27 | 9,380.00 | 9,480.00 | 9,050.00 | 9,300.00 | 9,025.74 | 354,340 |
| 2023-03-24 | 9,170.00 | 9,450.00 | 9,050.00 | 9,420.00 | 9,142.20 | 503,389 |
| 2023-03-23 | 9,050.00 | 9,290.00 | 9,010.00 | 9,190.00 | 8,918.98 | 196,689 |
| 2023-03-22 | 9,100.00 | 9,260.00 | 8,960.00 | 9,200.00 | 8,928.69 | 315,847 |
| 2023-03-21 | 8,880.00 | 9,100.00 | 8,730.00 | 9,010.00 | 8,744.29 | 568,501 |
| 2023-03-20 | 8,590.00 | 8,780.00 | 8,500.00 | 8,600.00 | 8,346.38 | 170,121 |
| 2023-03-17 | 8,430.00 | 8,770.00 | 8,250.00 | 8,710.00 | 8,453.14 | 215,396 |
| 2023-03-16 | 8,240.00 | 8,280.00 | 7,940.00 | 8,240.00 | 7,997.00 | 161,545 |
| 2023-03-15 | 7,970.00 | 8,380.00 | 7,970.00 | 8,380.00 | 8,132.87 | 244,847 |
| 2023-03-14 | 8,210.00 | 8,280.00 | 7,850.00 | 7,860.00 | 7,628.20 | 303,482 |
| 2023-03-13 | 8,460.00 | 8,570.00 | 8,200.00 | 8,320.00 | 8,074.64 | 244,044 |
| 2023-03-10 | 8,610.00 | 9,060.00 | 8,410.00 | 8,530.00 | 8,278.44 | 306,651 |
| 2023-03-09 | 9,110.00 | 9,210.00 | 8,820.00 | 8,820.00 | 8,559.89 | 342,059 |
| 2023-03-08 | 8,870.00 | 9,750.00 | 8,870.00 | 9,250.00 | 8,977.21 | 1,102,586 |
| 2023-03-07 | 9,440.00 | 9,440.00 | 8,970.00 | 9,010.00 | 8,744.29 | 373,589 |
| 2023-03-06 | 9,580.00 | 9,630.00 | 9,100.00 | 9,440.00 | 9,161.61 | 710,071 |
| 2023-03-03 | 9,510.00 | 9,870.00 | 9,240.00 | 9,760.00 | 9,472.17 | 1,685,487 |
| 2023-03-02 | 8,880.00 | 9,550.00 | 8,760.00 | 9,550.00 | 9,268.36 | 2,793,396 |
| 2023-02-28 | 8,420.00 | 9,160.00 | 8,350.00 | 8,970.00 | 8,705.47 | 1,133,904 |
| 2023-02-27 | 8,300.00 | 8,870.00 | 8,150.00 | 8,500.00 | 8,249.33 | 1,349,875 |
| 2023-02-24 | 9,350.00 | 9,500.00 | 7,910.00 | 8,150.00 | 7,909.65 | 2,934,066 |
| 2023-02-23 | 7,820.00 | 8,210.00 | 7,620.00 | 8,210.00 | 7,967.88 | 414,880 |
| 2023-02-22 | 7,580.00 | 7,670.00 | 7,550.00 | 7,560.00 | 7,337.05 | 64,464 |
| 2023-02-21 | 7,650.00 | 8,050.00 | 7,650.00 | 7,750.00 | 7,521.45 | 205,813 |
| 2023-02-20 | 7,700.00 | 7,700.00 | 7,470.00 | 7,630.00 | 7,404.99 | 32,423 |
| 2023-02-17 | 7,480.00 | 7,770.00 | 7,380.00 | 7,700.00 | 7,472.92 | 57,857 |
| 2023-02-16 | 7,690.00 | 7,780.00 | 7,600.00 | 7,620.00 | 7,395.28 | 41,683 |
| 2023-02-15 | 7,850.00 | 7,850.00 | 7,350.00 | 7,680.00 | 7,453.51 | 83,539 |
| 2023-02-14 | 8,020.00 | 8,020.00 | 7,660.00 | 7,710.00 | 7,482.63 | 79,923 |
| 2023-02-13 | 8,170.00 | 8,170.00 | 7,570.00 | 7,760.00 | 7,531.15 | 266,877 |
| 2023-02-10 | 8,800.00 | 8,800.00 | 8,130.00 | 8,170.00 | 7,929.06 | 216,621 |
| 2023-02-09 | 8,270.00 | 8,700.00 | 8,270.00 | 8,590.00 | 8,336.68 | 310,413 |
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.