Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,320.00 | 6,500.00 | 6,200.00 | 6,420.00 | 6,230.67 | 73,687 |
| 2022-11-11 | 6,220.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,104.50 | 56,226 |
| 2022-11-10 | 6,150.00 | 6,220.00 | 6,120.00 | 6,140.00 | 5,958.93 | 18,567 |
| 2022-11-09 | 6,280.00 | 6,410.00 | 6,210.00 | 6,240.00 | 6,055.98 | 53,889 |
| 2022-11-08 | 6,200.00 | 6,380.00 | 6,170.00 | 6,280.00 | 6,094.80 | 65,618 |
| 2022-11-07 | 6,140.00 | 6,210.00 | 6,120.00 | 6,170.00 | 5,988.04 | 26,947 |
| 2022-11-04 | 6,100.00 | 6,210.00 | 5,990.00 | 6,140.00 | 5,958.93 | 42,570 |
| 2022-11-03 | 6,050.00 | 6,150.00 | 5,970.00 | 6,110.00 | 5,929.81 | 76,420 |
| 2022-11-02 | 5,960.00 | 6,800.00 | 5,890.00 | 6,080.00 | 5,900.70 | 517,722 |
| 2022-11-01 | 5,890.00 | 5,980.00 | 5,710.00 | 5,920.00 | 5,745.42 | 20,101 |
| 2022-10-31 | 5,920.00 | 5,920.00 | 5,760.00 | 5,820.00 | 5,648.36 | 17,694 |
| 2022-10-28 | 5,860.00 | 5,920.00 | 5,680.00 | 5,800.00 | 5,628.95 | 24,124 |
| 2022-10-27 | 5,910.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,716.30 | 22,064 |
| 2022-10-26 | 5,910.00 | 5,930.00 | 5,830.00 | 5,910.00 | 5,735.71 | 15,846 |
| 2022-10-25 | 5,740.00 | 5,960.00 | 5,740.00 | 5,930.00 | 5,755.12 | 31,083 |
| 2022-10-24 | 5,920.00 | 5,990.00 | 5,740.00 | 5,740.00 | 5,570.72 | 19,294 |
| 2022-10-21 | 5,800.00 | 5,920.00 | 5,720.00 | 5,810.00 | 5,638.66 | 18,115 |
| 2022-10-20 | 5,890.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,658.07 | 20,676 |
| 2022-10-19 | 6,040.00 | 6,080.00 | 5,830.00 | 5,900.00 | 5,726.01 | 24,785 |
| 2022-10-18 | 5,980.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,813.35 | 25,856 |
| 2022-10-17 | 5,750.00 | 6,010.00 | 5,500.00 | 5,890.00 | 5,716.30 | 44,863 |
| 2022-10-14 | 5,750.00 | 5,910.00 | 5,710.00 | 5,800.00 | 5,628.95 | 54,508 |
| 2022-10-13 | 5,930.00 | 6,110.00 | 5,600.00 | 5,600.00 | 5,434.85 | 65,448 |
| 2022-10-12 | 6,070.00 | 6,240.00 | 6,000.00 | 6,070.00 | 5,890.99 | 39,973 |
| 2022-10-11 | 6,320.00 | 6,370.00 | 6,000.00 | 6,120.00 | 5,939.52 | 60,487 |
| 2022-10-07 | 6,540.00 | 6,560.00 | 6,400.00 | 6,430.00 | 6,240.38 | 45,864 |
| 2022-10-06 | 6,300.00 | 6,620.00 | 6,130.00 | 6,540.00 | 6,347.13 | 114,503 |
| 2022-10-05 | 6,410.00 | 6,410.00 | 6,070.00 | 6,120.00 | 5,939.52 | 35,115 |
| 2022-10-04 | 6,090.00 | 6,310.00 | 6,090.00 | 6,260.00 | 6,075.39 | 57,499 |
| 2022-09-30 | 5,840.00 | 6,190.00 | 5,830.00 | 6,050.00 | 5,871.58 | 62,764 |
| 2022-09-29 | 6,370.00 | 6,400.00 | 6,100.00 | 6,100.00 | 5,920.11 | 114,205 |
| 2022-09-28 | 6,660.00 | 6,830.00 | 6,150.00 | 6,270.00 | 6,085.09 | 210,748 |
| 2022-09-27 | 7,100.00 | 8,440.00 | 6,530.00 | 6,640.00 | 6,444.18 | 2,389,855 |
| 2022-09-26 | 7,370.00 | 7,380.00 | 6,600.00 | 6,610.00 | 6,415.07 | 153,480 |
| 2022-09-23 | 7,550.00 | 7,620.00 | 7,000.00 | 7,410.00 | 7,191.47 | 67,865 |
| 2022-09-22 | 7,480.00 | 7,740.00 | 7,300.00 | 7,550.00 | 7,327.35 | 48,674 |
| 2022-09-21 | 7,600.00 | 7,800.00 | 7,560.00 | 7,600.00 | 7,375.87 | 31,490 |
| 2022-09-20 | 7,700.00 | 7,860.00 | 7,570.00 | 7,720.00 | 7,492.33 | 44,564 |
| 2022-09-19 | 8,000.00 | 8,070.00 | 7,700.00 | 7,700.00 | 7,472.92 | 58,575 |
| 2022-09-16 | 8,330.00 | 8,380.00 | 8,010.00 | 8,200.00 | 7,958.18 | 120,918 |
| 2022-09-15 | 8,350.00 | 8,720.00 | 8,250.00 | 8,330.00 | 8,084.34 | 231,432 |
| 2022-09-14 | 8,450.00 | 8,760.00 | 8,240.00 | 8,240.00 | 7,997.00 | 212,233 |
| 2022-09-13 | 7,910.00 | 8,800.00 | 7,880.00 | 8,630.00 | 8,375.50 | 777,119 |
| 2022-09-08 | 7,160.00 | 8,300.00 | 7,080.00 | 7,890.00 | 7,657.32 | 1,402,595 |
| 2022-09-07 | 7,500.00 | 7,530.00 | 7,100.00 | 7,150.00 | 6,939.14 | 70,786 |
| 2022-09-06 | 7,460.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,278.82 | 46,399 |
| 2022-09-05 | 7,500.00 | 7,810.00 | 7,320.00 | 7,500.00 | 7,278.82 | 112,097 |
| 2022-09-02 | 7,780.00 | 7,780.00 | 7,470.00 | 7,600.00 | 7,375.87 | 44,284 |
| 2022-09-01 | 7,990.00 | 8,180.00 | 7,600.00 | 7,600.00 | 7,375.87 | 167,147 |
| 2022-08-31 | 8,070.00 | 8,230.00 | 7,800.00 | 8,170.00 | 7,929.06 | 73,579 |
| 2022-08-30 | 7,790.00 | 8,190.00 | 7,790.00 | 8,150.00 | 7,909.65 | 186,071 |
| 2022-08-29 | 7,710.00 | 7,950.00 | 7,400.00 | 7,790.00 | 7,560.27 | 166,543 |
| 2022-08-26 | 8,170.00 | 8,310.00 | 8,050.00 | 8,110.00 | 7,870.83 | 116,474 |
| 2022-08-25 | 8,280.00 | 8,410.00 | 8,140.00 | 8,160.00 | 7,919.36 | 591,733 |
| 2022-08-24 | 7,880.00 | 8,220.00 | 7,740.00 | 8,180.00 | 7,938.77 | 421,550 |
| 2022-08-23 | 8,110.00 | 8,340.00 | 7,870.00 | 7,870.00 | 7,637.91 | 416,263 |
| 2022-08-22 | 8,470.00 | 8,570.00 | 8,180.00 | 8,330.00 | 8,084.34 | 363,460 |
| 2022-08-19 | 8,780.00 | 8,890.00 | 8,380.00 | 8,420.00 | 8,171.69 | 850,798 |
| 2022-08-18 | 7,480.00 | 9,410.00 | 7,310.00 | 8,850.00 | 8,589.01 | 9,522,246 |
| 2022-08-17 | 7,280.00 | 7,800.00 | 7,200.00 | 7,470.00 | 7,249.70 | 449,355 |
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.