Zero to Seven Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	10,850.00	11,300.00	10,650.00	10,750.00	10,432.98	118,736
2021-11-22	11,150.00	11,350.00	10,500.00	10,850.00	10,530.03	138,754
2021-11-19	11,550.00	11,700.00	11,300.00	11,300.00	10,966.76	105,972
2021-11-18	11,200.00	11,550.00	11,000.00	11,550.00	11,209.38	201,266
2021-11-17	11,650.00	11,750.00	11,150.00	11,200.00	10,869.70	170,949
2021-11-16	11,500.00	11,700.00	11,300.00	11,700.00	11,354.96	131,227
2021-11-15	11,850.00	11,850.00	11,450.00	11,600.00	11,257.91	124,338
2021-11-12	11,750.00	12,000.00	11,600.00	11,700.00	11,354.96	144,019
2021-11-11	11,950.00	12,250.00	11,700.00	11,700.00	11,354.96	203,819
2021-11-10	12,350.00	12,500.00	12,000.00	12,200.00	11,840.21	267,160
2021-11-09	12,600.00	12,650.00	12,300.00	12,400.00	12,034.32	216,865
2021-11-08	12,100.00	12,700.00	11,900.00	12,550.00	12,179.89	807,116
2021-11-05	11,300.00	12,200.00	11,300.00	12,050.00	11,694.64	763,854
2021-11-04	11,450.00	11,550.00	11,200.00	11,300.00	10,966.76	110,943
2021-11-03	11,550.00	11,550.00	11,300.00	11,450.00	11,112.33	184,995
2021-11-02	11,100.00	11,400.00	11,000.00	11,350.00	11,015.28	136,277
2021-11-01	10,500.00	11,200.00	10,500.00	11,100.00	10,772.65	122,796
2021-10-29	10,750.00	10,800.00	10,500.00	10,500.00	10,190.35	39,454
2021-10-28	10,850.00	10,850.00	10,600.00	10,750.00	10,432.98	56,266
2021-10-27	11,100.00	11,100.00	10,750.00	10,850.00	10,530.03	60,177
2021-10-26	10,900.00	11,100.00	10,800.00	11,050.00	10,724.13	96,738
2021-10-25	10,500.00	10,850.00	10,500.00	10,850.00	10,530.03	62,893

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.