Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,230.00 | 8,490.00 | 8,090.00 | 8,300.00 | 8,055.23 | 146,027 |
| 2023-02-07 | 8,060.00 | 8,300.00 | 8,060.00 | 8,170.00 | 7,929.06 | 97,101 |
| 2023-02-06 | 8,060.00 | 8,270.00 | 8,040.00 | 8,130.00 | 7,890.24 | 103,792 |
| 2023-02-03 | 8,160.00 | 8,210.00 | 8,040.00 | 8,140.00 | 7,899.95 | 117,167 |
| 2023-02-02 | 8,240.00 | 8,430.00 | 8,110.00 | 8,240.00 | 7,997.00 | 149,037 |
| 2023-02-01 | 8,410.00 | 8,610.00 | 8,100.00 | 8,240.00 | 7,997.00 | 183,518 |
| 2023-01-31 | 8,190.00 | 8,540.00 | 8,190.00 | 8,360.00 | 8,113.46 | 160,435 |
| 2023-01-30 | 8,220.00 | 8,290.00 | 8,020.00 | 8,250.00 | 8,006.70 | 113,052 |
| 2023-01-27 | 8,250.00 | 8,340.00 | 8,060.00 | 8,290.00 | 8,045.52 | 108,003 |
| 2023-01-26 | 8,330.00 | 8,380.00 | 8,160.00 | 8,250.00 | 8,006.70 | 114,060 |
| 2023-01-25 | 8,560.00 | 8,570.00 | 8,290.00 | 8,370.00 | 8,123.16 | 170,507 |
| 2023-01-20 | 7,800.00 | 8,700.00 | 7,740.00 | 8,560.00 | 8,307.56 | 1,024,771 |
| 2023-01-19 | 7,700.00 | 8,210.00 | 7,600.00 | 7,740.00 | 7,511.74 | 492,476 |
| 2023-01-18 | 7,330.00 | 7,800.00 | 7,250.00 | 7,740.00 | 7,511.74 | 199,708 |
| 2023-01-17 | 7,510.00 | 7,590.00 | 7,230.00 | 7,400.00 | 7,181.77 | 49,622 |
| 2023-01-16 | 7,600.00 | 7,660.00 | 7,420.00 | 7,510.00 | 7,288.53 | 49,807 |
| 2023-01-13 | 7,570.00 | 7,800.00 | 7,430.00 | 7,570.00 | 7,346.76 | 191,959 |
| 2023-01-12 | 7,150.00 | 7,830.00 | 7,000.00 | 7,460.00 | 7,240.00 | 473,419 |
| 2023-01-11 | 7,340.00 | 7,340.00 | 7,100.00 | 7,200.00 | 6,987.67 | 42,181 |
| 2023-01-10 | 6,990.00 | 7,340.00 | 6,990.00 | 7,220.00 | 7,007.08 | 82,213 |
| 2023-01-09 | 6,810.00 | 7,190.00 | 6,740.00 | 7,060.00 | 6,851.80 | 78,100 |
| 2023-01-06 | 6,970.00 | 7,140.00 | 6,730.00 | 6,780.00 | 6,580.05 | 152,954 |
| 2023-01-05 | 6,800.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,512.12 | 38,189 |
| 2023-01-04 | 6,780.00 | 6,840.00 | 6,580.00 | 6,800.00 | 6,599.46 | 18,948 |
| 2023-01-03 | 6,570.00 | 6,870.00 | 6,320.00 | 6,780.00 | 6,580.05 | 127,965 |
| 2023-01-02 | 6,900.00 | 6,960.00 | 6,540.00 | 6,620.00 | 6,424.77 | 89,595 |
| 2022-12-29 | 7,010.00 | 7,020.00 | 6,690.00 | 6,870.00 | 6,667.40 | 58,927 |
| 2022-12-28 | 7,060.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,793.57 | 59,215 |
| 2022-12-27 | 6,720.00 | 7,130.00 | 6,720.00 | 7,120.00 | 6,910.03 | 95,046 |
| 2022-12-26 | 6,840.00 | 6,950.00 | 6,670.00 | 6,700.00 | 6,502.41 | 60,409 |
| 2022-12-23 | 6,960.00 | 7,130.00 | 6,930.00 | 6,950.00 | 6,745.04 | 33,114 |
| 2022-12-22 | 7,030.00 | 7,270.00 | 7,030.00 | 7,090.00 | 6,880.91 | 29,720 |
| 2022-12-21 | 6,960.00 | 7,130.00 | 6,920.00 | 7,000.00 | 6,793.57 | 37,357 |
| 2022-12-20 | 7,100.00 | 7,290.00 | 6,950.00 | 6,960.00 | 6,754.74 | 52,413 |
| 2022-12-19 | 7,340.00 | 7,440.00 | 7,170.00 | 7,170.00 | 6,958.55 | 48,860 |
| 2022-12-16 | 7,150.00 | 7,490.00 | 7,070.00 | 7,440.00 | 7,220.59 | 49,917 |
| 2022-12-15 | 7,300.00 | 7,550.00 | 7,290.00 | 7,410.00 | 7,191.47 | 113,506 |
| 2022-12-14 | 7,090.00 | 7,430.00 | 7,090.00 | 7,300.00 | 7,084.72 | 108,212 |
| 2022-12-13 | 7,230.00 | 7,360.00 | 6,950.00 | 7,010.00 | 6,803.27 | 124,584 |
| 2022-12-12 | 7,540.00 | 7,540.00 | 7,140.00 | 7,270.00 | 7,055.60 | 126,509 |
| 2022-12-09 | 7,410.00 | 7,790.00 | 7,330.00 | 7,540.00 | 7,317.64 | 180,077 |
| 2022-12-08 | 7,380.00 | 7,650.00 | 7,100.00 | 7,410.00 | 7,191.47 | 376,671 |
| 2022-12-07 | 7,200.00 | 7,450.00 | 6,950.00 | 7,300.00 | 7,084.72 | 350,908 |
| 2022-12-06 | 6,800.00 | 7,850.00 | 6,700.00 | 7,400.00 | 7,181.77 | 2,639,330 |
| 2022-12-05 | 6,550.00 | 7,080.00 | 6,550.00 | 6,800.00 | 6,599.46 | 361,003 |
| 2022-12-02 | 6,780.00 | 6,800.00 | 6,510.00 | 6,510.00 | 6,318.02 | 50,124 |
| 2022-12-01 | 6,710.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,444.18 | 32,118 |
| 2022-11-30 | 6,920.00 | 6,920.00 | 6,620.00 | 6,640.00 | 6,444.18 | 135,409 |
| 2022-11-29 | 6,270.00 | 6,890.00 | 6,200.00 | 6,780.00 | 6,580.05 | 316,835 |
| 2022-11-28 | 6,590.00 | 6,610.00 | 6,330.00 | 6,390.00 | 6,201.55 | 43,312 |
| 2022-11-25 | 6,830.00 | 6,830.00 | 6,560.00 | 6,610.00 | 6,415.07 | 55,136 |
| 2022-11-24 | 6,600.00 | 6,840.00 | 6,550.00 | 6,700.00 | 6,502.41 | 139,949 |
| 2022-11-23 | 6,280.00 | 6,660.00 | 6,280.00 | 6,500.00 | 6,308.31 | 138,761 |
| 2022-11-22 | 6,360.00 | 6,500.00 | 6,260.00 | 6,260.00 | 6,075.39 | 44,750 |
| 2022-11-21 | 6,700.00 | 6,830.00 | 6,420.00 | 6,460.00 | 6,269.49 | 140,898 |
| 2022-11-18 | 6,390.00 | 7,390.00 | 6,290.00 | 6,680.00 | 6,483.00 | 1,703,365 |
| 2022-11-17 | 6,310.00 | 6,430.00 | 6,280.00 | 6,310.00 | 6,123.91 | 23,582 |
| 2022-11-16 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,182.14 | 14,926 |
| 2022-11-15 | 6,420.00 | 6,460.00 | 6,290.00 | 6,450.00 | 6,259.79 | 32,783 |
| 2022-11-14 | 6,320.00 | 6,500.00 | 6,200.00 | 6,420.00 | 6,230.67 | 73,687 |
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.