See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 239340.KQ stock page

ZUM Internet Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-123,510.003,595.003,455.003,515.0017,575.00224,576
2023-10-113,285.003,720.003,275.003,555.0017,775.001,405,270
2023-10-103,430.003,515.003,130.003,210.0016,050.00169,818
2023-10-063,290.003,500.003,285.003,460.0017,300.00196,645
2023-10-053,530.003,700.003,325.003,335.0016,675.00885,729
2023-10-043,425.003,740.003,305.003,450.0017,250.001,423,722
2023-09-273,375.003,560.003,310.003,445.0017,225.00716,308
2023-09-263,100.003,845.003,095.003,465.0017,325.004,490,042
2023-09-253,370.003,495.003,060.003,105.0015,525.001,042,703
2023-09-222,815.003,550.002,800.003,305.0016,525.002,704,860
2023-09-212,950.003,020.002,855.002,895.0014,475.0038,828
2023-09-203,020.003,055.002,950.003,000.0015,000.0040,082
2023-09-193,100.003,110.002,985.003,050.0015,250.0068,336
2023-09-183,050.003,155.003,015.003,145.0015,725.00133,022
2023-09-152,865.003,275.002,865.003,090.0015,450.00676,020
2023-09-142,825.002,880.002,815.002,865.0014,325.0010,281
2023-09-132,990.002,990.002,820.002,850.0014,250.0016,803
2023-09-123,000.003,040.002,900.002,950.0014,750.0023,293
2023-09-112,940.003,070.002,935.003,050.0015,250.0041,563
2023-09-082,940.002,975.002,910.002,930.0014,650.009,121
2023-09-073,000.003,000.002,900.002,965.0014,825.0011,009
2023-09-063,005.003,110.002,985.003,005.0015,025.0013,814
2023-09-052,930.003,050.002,925.003,000.0015,000.0012,847
2023-09-042,955.003,010.002,950.002,960.0014,800.006,043
2023-09-013,025.003,025.002,965.002,985.0014,925.007,989
2023-08-313,030.003,070.002,950.002,995.0014,975.0021,208
2023-08-303,055.003,065.002,900.003,030.0015,150.0014,609
2023-08-292,980.003,065.002,980.003,025.0015,125.0018,701
2023-08-282,905.003,060.002,890.002,970.0014,850.0028,320
2023-08-252,885.002,935.002,875.002,920.0014,600.0012,001
2023-08-242,845.003,080.002,840.002,945.0014,725.0051,083
2023-08-232,785.002,900.002,765.002,845.0014,225.0019,170
2023-08-222,800.002,860.002,785.002,830.0014,150.007,939
2023-08-212,800.002,880.002,800.002,800.0014,000.008,827
2023-08-182,785.002,850.002,765.002,815.0014,075.008,957
2023-08-172,760.002,860.002,710.002,830.0014,150.0022,988
2023-08-162,925.002,960.002,830.002,830.0014,150.0026,129
2023-08-143,085.003,085.002,995.002,995.0014,975.0014,311
2023-08-113,050.003,125.003,045.003,085.0015,425.0013,657
2023-08-103,020.003,090.003,005.003,090.0015,450.0020,476
2023-08-093,045.003,075.002,985.003,045.0015,225.0020,591
2023-08-083,070.003,155.002,970.003,040.0015,200.0022,106
2023-08-073,095.003,155.003,020.003,070.0015,350.0027,326
2023-08-043,000.003,115.003,000.003,095.0015,475.0022,741
2023-08-033,065.003,310.002,980.003,025.0015,125.00113,670
2023-08-023,130.003,185.003,015.003,065.0015,325.0017,687
2023-08-012,975.003,250.002,975.003,120.0015,600.0082,700
2023-07-312,915.003,050.002,915.003,005.0015,025.0013,062
2023-07-282,855.003,010.002,850.002,945.0014,725.0011,162
2023-07-272,695.002,930.002,690.002,900.0014,500.0031,830
2023-07-262,865.002,910.002,700.002,710.0013,550.0060,811
2023-07-253,015.003,065.002,865.002,895.0014,475.0048,534
2023-07-243,275.003,275.003,050.003,050.0015,250.0032,453
2023-07-213,300.003,315.003,240.003,255.0016,275.0016,759
2023-07-203,210.003,260.003,140.003,260.0016,300.0015,982
2023-07-193,250.003,285.003,175.003,215.0016,075.0023,033
2023-07-183,255.003,340.003,175.003,195.0015,975.0022,336
2023-07-173,250.003,375.003,190.003,290.0016,450.0015,200
2023-07-143,355.003,355.003,235.003,280.0016,400.0022,492
2023-07-133,290.003,365.003,215.003,355.0016,775.0019,120
← NewerPage 13 of 21 · 1,206 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.