ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 3,090.00 | 3,240.00 | 3,060.00 | 3,200.00 | 16,000.00 | 260,874 |
| 2024-01-05 | 2,960.00 | 3,140.00 | 2,960.00 | 3,060.00 | 15,300.00 | 135,955 |
| 2024-01-04 | 2,955.00 | 2,990.00 | 2,945.00 | 2,960.00 | 14,800.00 | 29,218 |
| 2024-01-03 | 2,990.00 | 3,005.00 | 2,925.00 | 2,990.00 | 14,950.00 | 24,298 |
| 2024-01-02 | 2,935.00 | 3,010.00 | 2,915.00 | 2,985.00 | 14,925.00 | 32,934 |
| 2023-12-28 | 2,935.00 | 2,950.00 | 2,915.00 | 2,940.00 | 14,700.00 | 25,858 |
| 2023-12-27 | 2,910.00 | 2,980.00 | 2,905.00 | 2,915.00 | 14,575.00 | 42,485 |
| 2023-12-26 | 3,040.00 | 3,045.00 | 2,915.00 | 2,915.00 | 14,575.00 | 83,844 |
| 2023-12-22 | 3,140.00 | 3,140.00 | 3,045.00 | 3,055.00 | 15,275.00 | 97,231 |
| 2023-12-21 | 3,090.00 | 3,185.00 | 3,060.00 | 3,130.00 | 15,650.00 | 157,321 |
| 2023-12-20 | 3,210.00 | 3,265.00 | 3,160.00 | 3,175.00 | 15,875.00 | 202,539 |
| 2023-12-19 | 3,135.00 | 3,415.00 | 3,080.00 | 3,250.00 | 16,250.00 | 1,301,700 |
| 2023-12-18 | 2,970.00 | 3,415.00 | 2,970.00 | 3,140.00 | 15,700.00 | 2,454,172 |
| 2023-12-15 | 2,885.00 | 2,905.00 | 2,860.00 | 2,870.00 | 14,350.00 | 57,020 |
| 2023-12-14 | 2,890.00 | 2,935.00 | 2,860.00 | 2,865.00 | 14,325.00 | 19,150 |
| 2023-12-13 | 2,935.00 | 2,940.00 | 2,860.00 | 2,875.00 | 14,375.00 | 29,874 |
| 2023-12-12 | 2,935.00 | 2,960.00 | 2,920.00 | 2,925.00 | 14,625.00 | 14,877 |
| 2023-12-11 | 2,930.00 | 3,010.00 | 2,925.00 | 2,945.00 | 14,725.00 | 31,088 |
| 2023-12-08 | 2,930.00 | 2,950.00 | 2,900.00 | 2,930.00 | 14,650.00 | 21,812 |
| 2023-12-07 | 2,925.00 | 2,945.00 | 2,900.00 | 2,905.00 | 14,525.00 | 23,806 |
| 2023-12-06 | 2,920.00 | 2,960.00 | 2,905.00 | 2,950.00 | 14,750.00 | 22,965 |
| 2023-12-05 | 2,990.00 | 3,015.00 | 2,920.00 | 2,930.00 | 14,650.00 | 29,082 |
| 2023-12-04 | 3,025.00 | 3,025.00 | 2,950.00 | 3,005.00 | 15,025.00 | 29,741 |
| 2023-12-01 | 3,050.00 | 3,070.00 | 3,010.00 | 3,025.00 | 15,125.00 | 49,027 |
| 2023-11-30 | 2,905.00 | 3,065.00 | 2,880.00 | 3,040.00 | 15,200.00 | 127,733 |
| 2023-11-29 | 2,920.00 | 2,980.00 | 2,880.00 | 2,905.00 | 14,525.00 | 34,172 |
| 2023-11-28 | 3,020.00 | 3,145.00 | 2,910.00 | 2,925.00 | 14,625.00 | 103,110 |
| 2023-11-27 | 3,050.00 | 3,100.00 | 2,995.00 | 3,005.00 | 15,025.00 | 52,109 |
| 2023-11-24 | 2,985.00 | 3,280.00 | 2,985.00 | 3,070.00 | 15,350.00 | 398,325 |
| 2023-11-23 | 3,040.00 | 3,075.00 | 2,985.00 | 2,985.00 | 14,925.00 | 47,763 |
| 2023-11-22 | 2,935.00 | 3,260.00 | 2,895.00 | 3,035.00 | 15,175.00 | 342,618 |
| 2023-11-21 | 3,095.00 | 3,095.00 | 2,950.00 | 2,965.00 | 14,825.00 | 116,180 |
| 2023-11-20 | 2,840.00 | 2,960.00 | 2,840.00 | 2,910.00 | 14,550.00 | 36,326 |
| 2023-11-17 | 2,930.00 | 2,960.00 | 2,820.00 | 2,835.00 | 14,175.00 | 57,781 |
| 2023-11-16 | 2,975.00 | 2,985.00 | 2,925.00 | 2,975.00 | 14,875.00 | 17,994 |
| 2023-11-15 | 2,935.00 | 2,990.00 | 2,900.00 | 2,965.00 | 14,825.00 | 29,718 |
| 2023-11-14 | 2,790.00 | 2,920.00 | 2,790.00 | 2,860.00 | 14,300.00 | 26,979 |
| 2023-11-13 | 2,850.00 | 2,880.00 | 2,780.00 | 2,800.00 | 14,000.00 | 27,974 |
| 2023-11-10 | 2,930.00 | 2,950.00 | 2,840.00 | 2,845.00 | 14,225.00 | 33,347 |
| 2023-11-09 | 2,980.00 | 3,020.00 | 2,910.00 | 2,970.00 | 14,850.00 | 23,771 |
| 2023-11-08 | 3,035.00 | 3,095.00 | 2,990.00 | 3,010.00 | 15,050.00 | 37,885 |
| 2023-11-07 | 3,105.00 | 3,120.00 | 2,965.00 | 3,030.00 | 15,150.00 | 47,304 |
| 2023-11-06 | 3,075.00 | 3,105.00 | 3,030.00 | 3,080.00 | 15,400.00 | 46,456 |
| 2023-11-03 | 3,045.00 | 3,100.00 | 2,990.00 | 3,060.00 | 15,300.00 | 60,768 |
| 2023-11-02 | 2,900.00 | 2,990.00 | 2,900.00 | 2,975.00 | 14,875.00 | 36,298 |
| 2023-11-01 | 2,850.00 | 2,985.00 | 2,850.00 | 2,865.00 | 14,325.00 | 48,958 |
| 2023-10-31 | 2,950.00 | 2,950.00 | 2,815.00 | 2,845.00 | 14,225.00 | 35,364 |
| 2023-10-30 | 2,815.00 | 3,005.00 | 2,815.00 | 2,915.00 | 14,575.00 | 47,619 |
| 2023-10-27 | 2,885.00 | 2,915.00 | 2,795.00 | 2,815.00 | 14,075.00 | 47,108 |
| 2023-10-26 | 2,925.00 | 2,980.00 | 2,830.00 | 2,870.00 | 14,350.00 | 63,537 |
| 2023-10-25 | 3,035.00 | 3,165.00 | 3,005.00 | 3,020.00 | 15,100.00 | 89,205 |
| 2023-10-24 | 2,865.00 | 3,050.00 | 2,770.00 | 3,035.00 | 15,175.00 | 125,266 |
| 2023-10-23 | 2,850.00 | 3,035.00 | 2,800.00 | 2,820.00 | 14,100.00 | 156,934 |
| 2023-10-20 | 2,980.00 | 3,170.00 | 2,880.00 | 2,900.00 | 14,500.00 | 238,552 |
| 2023-10-19 | 3,200.00 | 3,225.00 | 3,020.00 | 3,020.00 | 15,100.00 | 122,285 |
| 2023-10-18 | 3,385.00 | 3,575.00 | 3,270.00 | 3,270.00 | 16,350.00 | 207,312 |
| 2023-10-17 | 3,360.00 | 3,620.00 | 3,340.00 | 3,440.00 | 17,200.00 | 563,718 |
| 2023-10-16 | 3,530.00 | 3,530.00 | 3,300.00 | 3,365.00 | 16,825.00 | 359,310 |
| 2023-10-13 | 3,555.00 | 4,165.00 | 3,555.00 | 3,605.00 | 18,025.00 | 4,850,692 |
| 2023-10-12 | 3,510.00 | 3,595.00 | 3,455.00 | 3,515.00 | 17,575.00 | 224,576 |
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.