Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 9,000.00 | 9,150.00 | 8,850.00 | 9,090.00 | 8,821.93 | 41,515 |
| 2022-05-18 | 9,260.00 | 9,400.00 | 9,220.00 | 9,220.00 | 8,948.10 | 30,789 |
| 2022-05-17 | 9,280.00 | 9,400.00 | 9,140.00 | 9,330.00 | 9,054.85 | 32,249 |
| 2022-05-16 | 9,070.00 | 9,720.00 | 9,070.00 | 9,310.00 | 9,035.44 | 164,559 |
| 2022-05-13 | 8,920.00 | 9,040.00 | 8,840.00 | 9,040.00 | 8,773.40 | 62,730 |
| 2022-05-12 | 9,070.00 | 9,100.00 | 8,760.00 | 8,770.00 | 8,511.37 | 97,159 |
| 2022-05-11 | 9,100.00 | 9,400.00 | 9,050.00 | 9,180.00 | 8,909.28 | 45,571 |
| 2022-05-10 | 9,000.00 | 9,260.00 | 8,880.00 | 9,160.00 | 8,889.87 | 109,453 |
| 2022-05-09 | 9,930.00 | 9,950.00 | 9,300.00 | 9,350.00 | 9,074.26 | 214,158 |
| 2022-05-06 | 10,250.00 | 10,650.00 | 10,050.00 | 10,100.00 | 9,802.14 | 519,486 |
| 2022-05-04 | 10,650.00 | 10,650.00 | 10,000.00 | 10,150.00 | 9,850.67 | 418,984 |
| 2022-05-03 | 10,950.00 | 11,400.00 | 10,600.00 | 10,650.00 | 10,335.92 | 516,929 |
| 2022-05-02 | 10,650.00 | 11,250.00 | 10,500.00 | 11,150.00 | 10,821.18 | 404,871 |
| 2022-04-29 | 10,400.00 | 11,200.00 | 10,350.00 | 10,900.00 | 10,578.55 | 854,362 |
| 2022-04-28 | 10,300.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,899.20 | 41,625 |
| 2022-04-27 | 10,000.00 | 10,300.00 | 9,990.00 | 10,150.00 | 9,850.67 | 66,515 |
| 2022-04-26 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,947.72 | 47,261 |
| 2022-04-25 | 10,200.00 | 10,300.00 | 10,050.00 | 10,200.00 | 9,899.20 | 120,128 |
| 2022-04-22 | 10,700.00 | 10,800.00 | 10,350.00 | 10,450.00 | 10,141.82 | 124,755 |
| 2022-04-21 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,384.45 | 76,440 |
| 2022-04-20 | 10,400.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,287.40 | 75,161 |
| 2022-04-19 | 10,300.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,093.30 | 54,027 |
| 2022-04-18 | 10,250.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,044.77 | 51,606 |
| 2022-04-15 | 10,250.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,044.77 | 45,857 |
| 2022-04-14 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,093.30 | 49,745 |
| 2022-04-13 | 10,050.00 | 10,250.00 | 10,050.00 | 10,200.00 | 9,899.20 | 52,972 |
| 2022-04-12 | 10,250.00 | 10,400.00 | 10,000.00 | 10,150.00 | 9,850.67 | 128,026 |
| 2022-04-11 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,093.30 | 119,046 |
| 2022-04-08 | 10,350.00 | 11,000.00 | 10,050.00 | 10,750.00 | 10,432.98 | 423,740 |
| 2022-04-07 | 10,700.00 | 10,750.00 | 10,050.00 | 10,150.00 | 9,850.67 | 263,051 |
| 2022-04-06 | 10,600.00 | 11,050.00 | 10,500.00 | 10,850.00 | 10,530.03 | 194,680 |
| 2022-04-05 | 10,600.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,384.45 | 81,880 |
| 2022-04-04 | 10,600.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,335.92 | 137,316 |
| 2022-04-01 | 10,850.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,287.40 | 243,226 |
| 2022-03-31 | 10,850.00 | 11,400.00 | 10,800.00 | 11,050.00 | 10,724.13 | 294,269 |
| 2022-03-30 | 11,100.00 | 11,200.00 | 10,900.00 | 11,100.00 | 10,772.65 | 446,827 |
| 2022-03-29 | 10,700.00 | 11,700.00 | 10,700.00 | 11,550.00 | 11,209.38 | 2,371,850 |
| 2022-03-28 | 10,800.00 | 11,150.00 | 10,750.00 | 10,850.00 | 10,530.03 | 393,272 |
| 2022-03-25 | 10,750.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,384.45 | 187,933 |
| 2022-03-24 | 10,550.00 | 11,250.00 | 10,350.00 | 10,900.00 | 10,578.55 | 868,463 |
| 2022-03-23 | 10,500.00 | 10,800.00 | 10,350.00 | 10,500.00 | 10,190.35 | 361,441 |
| 2022-03-22 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 10,044.77 | 88,819 |
| 2022-03-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,044.77 | 107,103 |
| 2022-03-18 | 10,250.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,093.30 | 159,466 |
| 2022-03-17 | 10,550.00 | 10,650.00 | 10,050.00 | 10,250.00 | 9,947.72 | 343,691 |
| 2022-03-16 | 10,450.00 | 10,750.00 | 10,350.00 | 10,450.00 | 10,141.82 | 329,484 |
| 2022-03-15 | 10,000.00 | 10,650.00 | 9,880.00 | 10,650.00 | 10,335.92 | 938,434 |
| 2022-03-14 | 8,870.00 | 10,800.00 | 8,820.00 | 10,100.00 | 9,802.14 | 3,440,030 |
| 2022-03-11 | 8,560.00 | 8,890.00 | 8,540.00 | 8,860.00 | 8,598.71 | 54,509 |
| 2022-03-10 | 8,440.00 | 8,880.00 | 8,440.00 | 8,600.00 | 8,346.38 | 87,051 |
| 2022-03-08 | 8,580.00 | 8,660.00 | 8,240.00 | 8,250.00 | 8,006.70 | 84,914 |
| 2022-03-07 | 9,040.00 | 9,040.00 | 8,700.00 | 8,730.00 | 8,472.55 | 44,659 |
| 2022-03-04 | 9,160.00 | 9,160.00 | 8,920.00 | 9,060.00 | 8,792.81 | 50,764 |
| 2022-03-03 | 9,270.00 | 9,280.00 | 9,070.00 | 9,160.00 | 8,889.87 | 103,083 |
| 2022-03-02 | 8,930.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,025.74 | 65,327 |
| 2022-02-28 | 8,720.00 | 8,930.00 | 8,720.00 | 8,880.00 | 8,618.12 | 27,909 |
| 2022-02-25 | 8,930.00 | 8,930.00 | 8,670.00 | 8,810.00 | 8,550.19 | 39,023 |
| 2022-02-24 | 8,960.00 | 9,080.00 | 8,630.00 | 8,630.00 | 8,375.50 | 73,256 |
| 2022-02-23 | 8,990.00 | 9,110.00 | 8,950.00 | 9,020.00 | 8,753.99 | 35,168 |
| 2022-02-22 | 9,090.00 | 9,230.00 | 8,950.00 | 8,960.00 | 8,695.76 | 66,271 |
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.