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%WTI103.27▲ 3.82%
← 239340.KQ stock page

ZUM Internet Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-042,885.002,930.002,865.002,890.0014,450.0032,887
2024-04-032,940.002,945.002,885.002,885.0014,425.0026,084
2024-04-023,040.003,040.002,900.002,945.0014,725.0059,505
2024-04-012,910.003,085.002,910.003,065.0015,325.00115,616
2024-03-292,950.002,980.002,905.002,905.0014,525.0019,363
2024-03-282,895.002,980.002,880.002,935.0014,675.0032,974
2024-03-272,940.002,955.002,905.002,915.0014,575.0022,059
2024-03-262,915.002,945.002,890.002,935.0014,675.0019,549
2024-03-252,945.002,945.002,885.002,920.0014,600.0018,499
2024-03-222,970.002,985.002,900.002,915.0014,575.0040,977
2024-03-212,960.003,020.002,960.002,970.0014,850.0034,019
2024-03-203,120.003,130.003,005.003,010.0015,050.0050,261
2024-03-193,070.003,150.003,015.003,100.0015,500.00128,962
2024-03-182,975.003,095.002,940.003,010.0015,050.00100,566
2024-03-153,000.003,000.002,930.002,945.0014,725.0027,302
2024-03-142,965.003,035.002,935.002,980.0014,900.0078,800
2024-03-132,895.002,965.002,850.002,930.0014,650.0077,491
2024-03-122,860.002,890.002,855.002,875.0014,375.0015,051
2024-03-112,850.002,890.002,845.002,865.0014,325.0021,006
2024-03-082,900.002,930.002,875.002,875.0014,375.0026,879
2024-03-072,920.002,935.002,870.002,895.0014,475.0069,974
2024-03-062,860.003,295.002,860.002,915.0014,575.001,346,849
2024-03-052,910.002,935.002,880.002,895.0014,475.0020,971
2024-03-042,980.002,980.002,900.002,910.0014,550.0028,412
2024-02-292,965.003,030.002,880.002,955.0014,775.0045,147
2024-02-282,995.003,080.002,960.002,990.0014,950.0024,856
2024-02-273,020.003,030.002,950.002,995.0014,975.0030,444
2024-02-263,080.003,080.003,010.003,020.0015,100.0021,047
2024-02-233,100.003,100.003,010.003,055.0015,275.0033,779
2024-02-223,075.003,080.003,040.003,050.0015,250.0023,372
2024-02-213,130.003,145.003,030.003,045.0015,225.0063,208
2024-02-203,160.003,180.003,100.003,135.0015,675.0051,394
2024-02-193,125.003,195.003,120.003,160.0015,800.0038,892
2024-02-163,165.003,165.003,105.003,135.0015,675.0029,938
2024-02-153,175.003,195.003,125.003,135.0015,675.0040,009
2024-02-143,095.003,155.003,075.003,140.0015,700.0040,673
2024-02-133,065.003,150.003,065.003,145.0015,725.0030,764
2024-02-083,050.003,115.003,035.003,080.0015,400.0036,230
2024-02-073,070.003,105.003,000.003,050.0015,250.0039,480
2024-02-063,050.003,125.002,995.003,075.0015,375.0039,804
2024-02-053,100.003,195.003,060.003,075.0015,375.0034,415
2024-02-023,095.003,200.003,090.003,105.0015,525.0051,099
2024-02-013,110.003,170.003,030.003,075.0015,375.0086,579
2024-01-313,265.003,315.003,125.003,145.0015,725.00105,859
2024-01-303,420.003,485.003,220.003,325.0016,625.00177,074
2024-01-293,710.003,850.003,340.003,465.0017,325.00247,355
2024-01-263,570.003,785.003,550.003,705.0018,525.00171,606
2024-01-253,805.003,845.003,560.003,655.0018,275.00290,988
2024-01-244,040.004,050.003,800.003,850.0019,250.00350,225
2024-01-233,460.004,380.003,360.003,975.0019,875.002,569,194
2024-01-223,570.003,640.003,335.003,540.0017,700.00819,028
2024-01-193,240.003,400.003,190.003,400.0017,000.00334,968
2024-01-182,950.003,200.002,930.003,160.0015,800.00114,365
2024-01-173,170.003,170.002,975.002,975.0014,875.0080,146
2024-01-163,120.003,185.003,090.003,175.0015,875.0040,590
2024-01-153,145.003,240.003,120.003,155.0015,775.0046,525
2024-01-123,240.003,240.003,115.003,145.0015,725.0046,335
2024-01-113,165.003,250.003,135.003,230.0016,150.0088,597
2024-01-103,205.003,285.003,070.003,165.0015,825.00187,972
2024-01-093,210.003,215.003,130.003,170.0015,850.0082,903
← NewerPage 11 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.