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%WTI103.44▲ 3.99%
← 239340.KQ stock page

ZUM Internet Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-123,295.003,320.003,220.003,255.0016,275.0027,887
2023-07-113,320.003,340.003,250.003,310.0016,550.0012,807
2023-07-103,215.003,425.003,160.003,245.0016,225.0013,407
2023-07-073,295.003,295.003,230.003,250.0016,250.0017,291
2023-07-063,435.003,435.003,255.003,295.0016,475.0053,512
2023-07-053,530.003,605.003,425.003,425.0017,125.0036,935
2023-07-043,500.003,715.003,455.003,490.0017,450.00173,489
2023-07-033,395.003,685.003,370.003,525.0017,625.00238,288
2023-06-303,295.003,775.003,290.003,375.0016,875.00379,970
2023-06-293,415.003,445.003,305.003,305.0016,525.0028,058
2023-06-283,485.003,520.003,445.003,445.0017,225.009,871
2023-06-273,460.003,490.003,445.003,485.0017,425.005,959
2023-06-263,430.003,495.003,400.003,485.0017,425.009,107
2023-06-233,445.003,485.003,425.003,455.0017,275.0010,592
2023-06-223,425.003,530.003,415.003,460.0017,300.0019,928
2023-06-213,445.003,470.003,420.003,425.0017,125.008,270
2023-06-203,455.003,520.003,425.003,440.0017,200.0020,375
2023-06-193,545.003,545.003,465.003,490.0017,450.0020,720
2023-06-163,555.003,680.003,545.003,545.0017,725.0028,212
2023-06-153,650.003,650.003,505.003,520.0017,600.0027,145
2023-06-143,720.003,740.003,590.003,610.0018,050.0035,614
2023-06-133,720.003,760.003,715.003,730.0018,650.0012,314
2023-06-123,750.003,760.003,705.003,710.0018,550.0015,405
2023-06-093,795.003,840.003,745.003,750.0018,750.0046,117
2023-06-083,785.003,820.003,740.003,785.0018,925.0041,686
2023-06-073,760.004,085.003,735.003,820.0019,100.00651,080
2023-06-053,730.003,770.003,710.003,750.0018,750.0016,527
2023-06-023,775.003,775.003,715.003,730.0018,650.0017,555
2023-06-013,720.003,770.003,700.003,755.0018,775.0023,136
2023-05-313,745.003,785.003,720.003,755.0018,775.0018,745
2023-05-303,850.003,855.003,745.003,745.0018,725.0040,107
2023-05-263,945.003,990.003,770.003,810.0019,050.0096,933
2023-05-253,910.003,950.003,840.003,935.0019,675.00102,573
2023-05-243,900.004,050.003,840.003,890.0019,450.00262,697
2023-05-233,575.004,180.003,575.003,890.0019,450.001,990,895
2023-05-223,575.003,610.003,550.003,595.0017,975.0011,197
2023-05-193,510.003,615.003,510.003,575.0017,875.0022,440
2023-05-183,480.003,520.003,455.003,490.0017,450.0011,691
2023-05-173,340.003,450.003,325.003,425.0017,125.0017,495
2023-05-163,345.003,440.003,335.003,335.0016,675.0027,247
2023-05-153,480.003,510.003,355.003,355.0016,775.0040,829
2023-05-123,500.003,570.003,500.003,520.0017,600.0012,286
2023-05-113,710.003,710.003,520.003,520.0017,600.0035,576
2023-05-103,540.003,595.003,525.003,530.0017,650.0010,744
2023-05-093,590.003,655.003,540.003,570.0017,850.0016,768
2023-05-083,635.003,775.003,615.003,620.0018,100.0050,883
2023-05-043,660.003,695.003,590.003,620.0018,100.0023,708
2023-05-033,705.003,745.003,640.003,700.0018,500.0028,514
2023-05-023,485.004,095.003,460.003,710.0018,550.00315,714
2023-04-283,605.003,640.003,500.003,500.0017,500.0017,882
2023-04-273,540.003,560.003,460.003,535.0017,675.0018,006
2023-04-263,505.003,630.003,490.003,540.0017,700.0028,922
2023-04-253,610.003,670.003,525.003,540.0017,700.0041,387
2023-04-243,645.003,715.003,600.003,655.0018,275.0029,243
2023-04-213,680.003,800.003,665.003,695.0018,475.0027,524
2023-04-203,875.003,875.003,720.003,735.0018,675.0030,295
2023-04-193,865.003,895.003,805.003,855.0019,275.0023,532
2023-04-183,920.003,925.003,800.003,800.0019,000.0030,854
2023-04-173,955.003,960.003,855.003,920.0019,600.0025,821
2023-04-143,945.004,000.003,900.003,960.0019,800.0041,904
← NewerPage 14 of 21 · 1,213 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.