See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.55▲ 3.10%
← 239340.KQ stock page

ZUM Internet Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-042,050.002,110.002,035.002,045.0010,225.0012,693
2024-07-032,390.002,390.002,050.002,105.0010,525.0072,942
2024-07-022,045.002,295.002,000.002,210.0011,050.0059,589
2024-07-012,100.002,135.002,060.002,075.0010,375.008,690
2024-06-282,055.002,105.002,050.002,105.0010,525.0016,405
2024-06-272,160.002,175.002,055.002,055.0010,275.0011,040
2024-06-262,170.002,195.002,135.002,140.0010,700.006,146
2024-06-252,150.002,235.002,125.002,170.0010,850.0022,738
2024-06-242,230.002,270.002,180.002,230.0011,150.0010,158
2024-06-212,285.002,315.002,230.002,230.0011,150.0011,656
2024-06-202,225.002,270.002,220.002,260.0011,300.006,198
2024-06-192,310.002,335.002,230.002,245.0011,225.0020,753
2024-06-182,310.002,350.002,290.002,310.0011,550.0010,673
2024-06-172,410.002,410.002,325.002,325.0011,625.0011,227
2024-06-142,490.002,535.002,380.002,390.0011,950.0030,146
2024-06-132,580.002,580.002,490.002,510.0012,550.0018,632
2024-06-122,580.002,580.002,545.002,560.0012,800.005,335
2024-06-112,610.002,610.002,555.002,575.0012,875.005,136
2024-06-102,635.002,635.002,530.002,605.0013,025.005,460
2024-06-072,560.002,610.002,560.002,610.0013,050.006,062
2024-06-052,565.002,630.002,565.002,580.0012,900.009,232
2024-06-042,605.002,655.002,590.002,635.0013,175.003,560
2024-06-032,580.002,645.002,550.002,645.0013,225.0011,241
2024-05-312,570.002,590.002,510.002,580.0012,900.006,529
2024-05-302,575.002,575.002,505.002,530.0012,650.0019,434
2024-05-292,680.002,730.002,565.002,575.0012,875.0033,737
2024-05-282,680.002,740.002,670.002,690.0013,450.006,367
2024-05-272,720.002,750.002,670.002,690.0013,450.0019,911
2024-05-242,775.002,800.002,735.002,735.0013,675.006,478
2024-05-232,725.002,910.002,685.002,780.0013,900.0039,616
2024-05-222,730.002,780.002,695.002,725.0013,625.0010,451
2024-05-212,755.002,775.002,725.002,730.0013,650.007,951
2024-05-202,815.002,815.002,755.002,765.0013,825.007,107
2024-05-172,820.002,855.002,780.002,785.0013,925.0011,469
2024-05-162,905.002,905.002,820.002,820.0014,100.0013,662
2024-05-142,795.002,905.002,795.002,860.0014,300.0023,521
2024-05-132,860.002,870.002,770.002,820.0014,100.0015,370
2024-05-102,815.002,855.002,815.002,835.0014,175.009,931
2024-05-092,840.002,935.002,815.002,815.0014,075.0038,429
2024-05-082,785.002,840.002,785.002,815.0014,075.007,050
2024-05-072,810.002,840.002,785.002,810.0014,050.0011,511
2024-05-032,815.002,840.002,790.002,790.0013,950.006,492
2024-05-022,800.002,805.002,760.002,800.0014,000.005,313
2024-04-302,820.002,855.002,800.002,800.0014,000.009,576
2024-04-292,800.002,845.002,800.002,810.0014,050.007,348
2024-04-262,750.002,860.002,750.002,820.0014,100.0026,870
2024-04-252,750.002,795.002,745.002,750.0013,750.007,223
2024-04-242,735.002,785.002,735.002,780.0013,900.008,285
2024-04-232,755.002,780.002,725.002,725.0013,625.006,693
2024-04-222,730.002,770.002,725.002,755.0013,775.009,804
2024-04-192,800.002,800.002,700.002,750.0013,750.0013,287
2024-04-182,720.002,790.002,720.002,790.0013,950.008,739
2024-04-172,695.002,780.002,695.002,720.0013,600.0011,426
2024-04-162,705.002,775.002,700.002,710.0013,550.0015,489
2024-04-152,695.002,790.002,680.002,780.0013,900.009,488
2024-04-122,780.002,835.002,770.002,770.0013,850.0013,709
2024-04-112,730.002,785.002,685.002,775.0013,875.0015,635
2024-04-092,880.002,885.002,755.002,765.0013,825.0049,259
2024-04-082,900.002,915.002,845.002,870.0014,350.0013,441
2024-04-052,870.002,890.002,860.002,885.0014,425.0015,998
← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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