Zero to Seven Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,300.00 | 9,300.00 | 9,050.00 | 9,250.00 | 8,977.21 | 37,019 |
| 2022-02-18 | 9,100.00 | 9,370.00 | 9,000.00 | 9,360.00 | 9,083.97 | 60,153 |
| 2022-02-17 | 9,050.00 | 9,440.00 | 8,960.00 | 9,090.00 | 8,821.93 | 118,727 |
| 2022-02-16 | 9,100.00 | 9,110.00 | 8,950.00 | 9,050.00 | 8,783.11 | 65,241 |
| 2022-02-15 | 9,010.00 | 9,240.00 | 8,660.00 | 8,780.00 | 8,521.07 | 59,227 |
| 2022-02-14 | 9,400.00 | 9,420.00 | 8,820.00 | 9,030.00 | 8,763.70 | 178,350 |
| 2022-02-11 | 9,880.00 | 9,880.00 | 9,570.00 | 9,600.00 | 9,316.89 | 31,321 |
| 2022-02-10 | 9,800.00 | 10,150.00 | 9,800.00 | 9,880.00 | 9,588.63 | 91,628 |
| 2022-02-09 | 9,650.00 | 9,860.00 | 9,650.00 | 9,700.00 | 9,413.94 | 38,606 |
| 2022-02-08 | 9,600.00 | 9,790.00 | 9,590.00 | 9,650.00 | 9,365.42 | 49,081 |
| 2022-02-07 | 9,690.00 | 9,690.00 | 9,550.00 | 9,670.00 | 9,384.83 | 26,202 |
| 2022-02-04 | 9,440.00 | 9,730.00 | 9,400.00 | 9,700.00 | 9,413.94 | 54,366 |
| 2022-02-03 | 9,350.00 | 9,530.00 | 9,300.00 | 9,530.00 | 9,248.95 | 48,789 |
| 2022-01-28 | 8,900.00 | 9,190.00 | 8,590.00 | 9,170.00 | 8,899.57 | 62,357 |
| 2022-01-27 | 9,100.00 | 9,300.00 | 8,730.00 | 8,850.00 | 8,589.01 | 82,697 |
| 2022-01-26 | 9,050.00 | 9,480.00 | 9,030.00 | 9,100.00 | 8,831.63 | 56,626 |
| 2022-01-25 | 9,620.00 | 9,750.00 | 9,100.00 | 9,150.00 | 8,880.16 | 91,389 |
| 2022-01-24 | 10,000.00 | 10,000.00 | 9,610.00 | 9,650.00 | 9,365.42 | 60,110 |
| 2022-01-21 | 9,960.00 | 10,150.00 | 9,960.00 | 9,990.00 | 9,695.39 | 50,248 |
| 2022-01-20 | 9,880.00 | 10,250.00 | 9,880.00 | 10,150.00 | 9,850.67 | 46,861 |
| 2022-01-19 | 9,900.00 | 10,100.00 | 9,800.00 | 9,940.00 | 9,646.86 | 65,017 |
| 2022-01-18 | 10,150.00 | 10,350.00 | 9,860.00 | 9,900.00 | 9,608.04 | 90,248 |
| 2022-01-17 | 10,500.00 | 10,600.00 | 10,050.00 | 10,100.00 | 9,802.14 | 103,271 |
| 2022-01-14 | 10,550.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,287.40 | 64,427 |
| 2022-01-13 | 11,000.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,384.45 | 80,947 |
| 2022-01-12 | 11,100.00 | 11,300.00 | 10,850.00 | 11,000.00 | 10,675.60 | 104,833 |
| 2022-01-11 | 11,600.00 | 11,900.00 | 10,900.00 | 11,000.00 | 10,675.60 | 225,848 |
| 2022-01-10 | 11,500.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,257.91 | 139,710 |
| 2022-01-07 | 11,250.00 | 11,700.00 | 11,250.00 | 11,650.00 | 11,306.43 | 250,022 |
| 2022-01-06 | 10,950.00 | 11,500.00 | 10,800.00 | 11,250.00 | 10,918.23 | 193,764 |
| 2022-01-05 | 10,900.00 | 11,300.00 | 10,850.00 | 11,100.00 | 10,772.65 | 176,314 |
| 2022-01-04 | 11,000.00 | 11,100.00 | 10,850.00 | 11,050.00 | 10,724.13 | 65,684 |
| 2022-01-03 | 10,950.00 | 11,100.00 | 10,850.00 | 11,050.00 | 10,724.13 | 74,046 |
| 2021-12-30 | 10,900.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,627.08 | 52,049 |
| 2021-12-29 | 10,450.00 | 11,000.00 | 10,350.00 | 10,950.00 | 10,627.08 | 200,788 |
| 2021-12-28 | 10,550.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,141.82 | 69,278 |
| 2021-12-27 | 10,050.00 | 10,800.00 | 10,000.00 | 10,600.00 | 10,287.40 | 307,546 |
| 2021-12-24 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,753.62 | 62,560 |
| 2021-12-23 | 10,200.00 | 10,350.00 | 10,000.00 | 10,050.00 | 9,753.62 | 99,858 |
| 2021-12-22 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 9,899.20 | 49,345 |
| 2021-12-21 | 10,150.00 | 11,100.00 | 10,000.00 | 10,300.00 | 9,996.25 | 255,362 |
| 2021-12-20 | 10,550.00 | 10,650.00 | 10,150.00 | 10,250.00 | 9,947.72 | 71,244 |
| 2021-12-17 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,287.40 | 59,496 |
| 2021-12-16 | 10,750.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,287.40 | 57,986 |
| 2021-12-15 | 10,450.00 | 10,750.00 | 10,350.00 | 10,750.00 | 10,432.98 | 65,146 |
| 2021-12-14 | 10,550.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,141.82 | 56,137 |
| 2021-12-13 | 10,650.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,384.45 | 83,192 |
| 2021-12-10 | 10,750.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,578.55 | 133,097 |
| 2021-12-09 | 10,650.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,627.08 | 134,416 |
| 2021-12-08 | 10,600.00 | 10,900.00 | 10,400.00 | 10,550.00 | 10,238.87 | 206,304 |
| 2021-12-07 | 10,150.00 | 10,800.00 | 9,930.00 | 10,550.00 | 10,238.87 | 267,655 |
| 2021-12-06 | 9,820.00 | 10,200.00 | 9,690.00 | 10,100.00 | 9,802.14 | 75,274 |
| 2021-12-03 | 9,520.00 | 9,870.00 | 9,490.00 | 9,810.00 | 9,520.70 | 114,859 |
| 2021-12-02 | 9,120.00 | 9,470.00 | 9,100.00 | 9,450.00 | 9,171.31 | 70,986 |
| 2021-12-01 | 9,100.00 | 9,600.00 | 8,800.00 | 9,340.00 | 9,064.56 | 143,781 |
| 2021-11-30 | 9,930.00 | 10,150.00 | 9,000.00 | 9,100.00 | 8,831.63 | 304,151 |
| 2021-11-29 | 10,000.00 | 10,400.00 | 9,850.00 | 9,920.00 | 9,627.45 | 216,019 |
| 2021-11-26 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 10,238.87 | 120,275 |
| 2021-11-25 | 11,200.00 | 11,300.00 | 10,900.00 | 11,050.00 | 10,724.13 | 87,409 |
| 2021-11-24 | 10,850.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,578.55 | 63,134 |
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.