Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,370.00 | 7,410.00 | 7,300.00 | 7,340.00 | 7,123.54 | 23,047 |
| 2022-08-12 | 7,190.00 | 7,700.00 | 7,190.00 | 7,370.00 | 7,152.65 | 111,233 |
| 2022-08-11 | 7,220.00 | 7,290.00 | 7,210.00 | 7,250.00 | 7,036.19 | 13,492 |
| 2022-08-10 | 7,330.00 | 7,340.00 | 7,160.00 | 7,200.00 | 6,987.67 | 23,611 |
| 2022-08-09 | 7,240.00 | 7,340.00 | 7,230.00 | 7,330.00 | 7,113.83 | 32,588 |
| 2022-08-08 | 7,440.00 | 7,440.00 | 7,230.00 | 7,350.00 | 7,133.24 | 18,582 |
| 2022-08-05 | 7,430.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,152.65 | 27,067 |
| 2022-08-04 | 7,480.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,210.88 | 25,237 |
| 2022-08-03 | 7,240.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,259.41 | 37,662 |
| 2022-08-02 | 7,430.00 | 7,430.00 | 7,230.00 | 7,260.00 | 7,045.90 | 46,069 |
| 2022-08-01 | 7,140.00 | 7,500.00 | 7,110.00 | 7,410.00 | 7,191.47 | 165,295 |
| 2022-07-29 | 7,080.00 | 7,150.00 | 7,000.00 | 7,150.00 | 6,939.14 | 1,947,711 |
| 2022-07-28 | 6,990.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,764.45 | 26,935 |
| 2022-07-27 | 6,960.00 | 7,070.00 | 6,910.00 | 6,980.00 | 6,774.16 | 26,135 |
| 2022-07-26 | 6,990.00 | 7,120.00 | 6,950.00 | 6,960.00 | 6,754.74 | 39,366 |
| 2022-07-25 | 6,960.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,725.63 | 29,154 |
| 2022-07-22 | 7,070.00 | 7,070.00 | 6,890.00 | 6,960.00 | 6,754.74 | 38,492 |
| 2022-07-21 | 6,780.00 | 7,450.00 | 6,780.00 | 7,070.00 | 6,861.50 | 360,820 |
| 2022-07-20 | 6,920.00 | 6,930.00 | 6,760.00 | 6,760.00 | 6,560.64 | 31,075 |
| 2022-07-19 | 6,860.00 | 6,890.00 | 6,710.00 | 6,800.00 | 6,599.46 | 14,237 |
| 2022-07-18 | 6,870.00 | 6,950.00 | 6,800.00 | 6,820.00 | 6,618.87 | 17,703 |
| 2022-07-15 | 6,860.00 | 6,930.00 | 6,740.00 | 6,810.00 | 6,609.17 | 35,219 |
| 2022-07-14 | 6,580.00 | 6,960.00 | 6,530.00 | 6,960.00 | 6,754.74 | 73,643 |
| 2022-07-13 | 6,610.00 | 6,740.00 | 6,400.00 | 6,580.00 | 6,385.95 | 34,428 |
| 2022-07-12 | 6,810.00 | 7,020.00 | 6,600.00 | 6,630.00 | 6,434.48 | 53,650 |
| 2022-07-11 | 7,000.00 | 7,150.00 | 6,840.00 | 6,910.00 | 6,706.22 | 84,001 |
| 2022-07-08 | 7,090.00 | 8,060.00 | 6,800.00 | 6,890.00 | 6,686.81 | 961,641 |
| 2022-07-07 | 6,560.00 | 6,700.00 | 6,510.00 | 6,630.00 | 6,434.48 | 94,133 |
| 2022-07-06 | 6,320.00 | 6,710.00 | 6,320.00 | 6,680.00 | 6,483.00 | 64,123 |
| 2022-07-05 | 6,240.00 | 6,390.00 | 6,150.00 | 6,390.00 | 6,201.55 | 13,118 |
| 2022-07-04 | 6,310.00 | 6,350.00 | 6,000.00 | 6,160.00 | 5,978.34 | 16,948 |
| 2022-07-01 | 6,460.00 | 6,620.00 | 6,200.00 | 6,360.00 | 6,172.44 | 24,254 |
| 2022-06-30 | 6,640.00 | 6,730.00 | 6,450.00 | 6,480.00 | 6,288.90 | 36,811 |
| 2022-06-29 | 6,510.00 | 6,730.00 | 6,510.00 | 6,700.00 | 6,502.41 | 28,545 |
| 2022-06-28 | 6,720.00 | 7,070.00 | 6,530.00 | 6,780.00 | 6,580.05 | 44,076 |
| 2022-06-27 | 6,410.00 | 6,740.00 | 6,360.00 | 6,730.00 | 6,531.53 | 67,692 |
| 2022-06-24 | 5,750.00 | 6,340.00 | 5,750.00 | 6,310.00 | 6,123.91 | 105,485 |
| 2022-06-23 | 6,370.00 | 6,480.00 | 5,740.00 | 5,840.00 | 5,667.77 | 95,812 |
| 2022-06-22 | 6,750.00 | 6,930.00 | 6,380.00 | 6,420.00 | 6,230.67 | 60,543 |
| 2022-06-21 | 6,690.00 | 6,880.00 | 6,620.00 | 6,750.00 | 6,550.94 | 51,325 |
| 2022-06-20 | 7,060.00 | 7,150.00 | 6,650.00 | 6,700.00 | 6,502.41 | 70,115 |
| 2022-06-17 | 6,770.00 | 7,130.00 | 6,770.00 | 7,060.00 | 6,851.80 | 47,503 |
| 2022-06-16 | 7,080.00 | 7,390.00 | 7,070.00 | 7,070.00 | 6,861.50 | 49,945 |
| 2022-06-15 | 7,320.00 | 7,460.00 | 6,980.00 | 7,060.00 | 6,851.80 | 107,154 |
| 2022-06-14 | 7,520.00 | 7,770.00 | 7,340.00 | 7,460.00 | 7,240.00 | 98,596 |
| 2022-06-13 | 8,180.00 | 8,270.00 | 7,700.00 | 7,780.00 | 7,550.56 | 120,598 |
| 2022-06-10 | 8,480.00 | 8,510.00 | 8,400.00 | 8,450.00 | 8,200.80 | 25,613 |
| 2022-06-09 | 8,610.00 | 8,670.00 | 8,520.00 | 8,530.00 | 8,278.44 | 25,393 |
| 2022-06-08 | 8,750.00 | 8,830.00 | 8,610.00 | 8,650.00 | 8,394.91 | 40,534 |
| 2022-06-07 | 8,850.00 | 8,990.00 | 8,750.00 | 8,750.00 | 8,491.96 | 21,263 |
| 2022-06-03 | 8,980.00 | 9,050.00 | 8,870.00 | 8,890.00 | 8,627.83 | 22,954 |
| 2022-06-02 | 8,950.00 | 9,050.00 | 8,930.00 | 8,970.00 | 8,705.47 | 20,584 |
| 2022-05-31 | 8,850.00 | 9,120.00 | 8,850.00 | 9,030.00 | 8,763.70 | 43,032 |
| 2022-05-30 | 8,850.00 | 9,070.00 | 8,850.00 | 8,900.00 | 8,637.53 | 35,862 |
| 2022-05-27 | 8,680.00 | 8,950.00 | 8,680.00 | 8,850.00 | 8,589.01 | 46,158 |
| 2022-05-26 | 8,670.00 | 8,850.00 | 8,650.00 | 8,650.00 | 8,394.91 | 34,810 |
| 2022-05-25 | 8,790.00 | 8,850.00 | 8,670.00 | 8,720.00 | 8,462.84 | 48,136 |
| 2022-05-24 | 8,930.00 | 8,990.00 | 8,700.00 | 8,850.00 | 8,589.01 | 77,653 |
| 2022-05-23 | 9,040.00 | 9,060.00 | 8,850.00 | 8,930.00 | 8,666.65 | 35,380 |
| 2022-05-20 | 9,030.00 | 9,200.00 | 9,020.00 | 9,030.00 | 8,763.70 | 27,025 |
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.