ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 3,900.00 | 3,930.00 | 3,780.00 | 3,880.00 | 19,400.00 | 34,211 |
| 2023-04-12 | 3,860.00 | 3,940.00 | 3,840.00 | 3,900.00 | 19,500.00 | 37,434 |
| 2023-04-11 | 3,870.00 | 3,935.00 | 3,760.00 | 3,895.00 | 19,475.00 | 40,650 |
| 2023-04-10 | 4,060.00 | 4,090.00 | 3,880.00 | 3,880.00 | 19,400.00 | 82,508 |
| 2023-04-07 | 4,125.00 | 4,185.00 | 4,105.00 | 4,115.00 | 20,575.00 | 30,500 |
| 2023-04-06 | 4,155.00 | 4,375.00 | 4,105.00 | 4,150.00 | 20,750.00 | 126,111 |
| 2023-04-05 | 4,155.00 | 4,220.00 | 4,135.00 | 4,185.00 | 20,925.00 | 37,929 |
| 2023-04-04 | 4,220.00 | 4,295.00 | 4,200.00 | 4,210.00 | 21,050.00 | 30,678 |
| 2023-04-03 | 4,240.00 | 4,280.00 | 4,205.00 | 4,210.00 | 21,050.00 | 22,846 |
| 2023-03-31 | 4,375.00 | 4,375.00 | 4,215.00 | 4,215.00 | 21,075.00 | 80,549 |
| 2023-03-30 | 4,440.00 | 4,450.00 | 4,370.00 | 4,375.00 | 21,875.00 | 90,865 |
| 2023-03-29 | 4,390.00 | 4,770.00 | 4,390.00 | 4,405.00 | 22,025.00 | 1,050,837 |
| 2023-03-28 | 4,370.00 | 4,415.00 | 4,310.00 | 4,330.00 | 21,650.00 | 63,226 |
| 2023-03-27 | 4,615.00 | 4,900.00 | 4,325.00 | 4,355.00 | 21,775.00 | 428,502 |
| 2023-03-24 | 4,240.00 | 4,385.00 | 4,205.00 | 4,365.00 | 21,825.00 | 109,204 |
| 2023-03-23 | 4,160.00 | 4,260.00 | 4,135.00 | 4,250.00 | 21,250.00 | 38,385 |
| 2023-03-22 | 4,310.00 | 4,355.00 | 4,180.00 | 4,240.00 | 21,200.00 | 48,621 |
| 2023-03-21 | 4,465.00 | 4,470.00 | 4,230.00 | 4,240.00 | 21,200.00 | 65,165 |
| 2023-03-20 | 4,325.00 | 4,435.00 | 4,325.00 | 4,415.00 | 22,075.00 | 39,698 |
| 2023-03-17 | 4,255.00 | 4,385.00 | 4,240.00 | 4,320.00 | 21,600.00 | 44,939 |
| 2023-03-16 | 4,150.00 | 4,235.00 | 4,075.00 | 4,195.00 | 20,975.00 | 26,430 |
| 2023-03-15 | 4,150.00 | 4,365.00 | 4,145.00 | 4,200.00 | 21,000.00 | 75,349 |
| 2023-03-14 | 4,280.00 | 4,290.00 | 4,065.00 | 4,100.00 | 20,500.00 | 77,941 |
| 2023-03-13 | 4,280.00 | 4,365.00 | 4,115.00 | 4,355.00 | 21,775.00 | 49,629 |
| 2023-03-10 | 4,295.00 | 4,350.00 | 4,240.00 | 4,310.00 | 21,550.00 | 56,976 |
| 2023-03-09 | 4,410.00 | 4,530.00 | 4,300.00 | 4,430.00 | 22,150.00 | 78,077 |
| 2023-03-08 | 4,450.00 | 4,480.00 | 4,360.00 | 4,425.00 | 22,125.00 | 55,840 |
| 2023-03-07 | 4,625.00 | 4,625.00 | 4,450.00 | 4,470.00 | 22,350.00 | 69,334 |
| 2023-03-06 | 4,600.00 | 4,635.00 | 4,490.00 | 4,630.00 | 23,150.00 | 68,606 |
| 2023-03-03 | 4,690.00 | 4,750.00 | 4,585.00 | 4,585.00 | 22,925.00 | 95,098 |
| 2023-03-02 | 4,930.00 | 4,930.00 | 4,650.00 | 4,665.00 | 23,325.00 | 152,584 |
| 2023-02-28 | 4,875.00 | 5,020.00 | 4,835.00 | 4,915.00 | 24,575.00 | 120,884 |
| 2023-02-27 | 4,795.00 | 4,965.00 | 4,770.00 | 4,885.00 | 24,425.00 | 142,043 |
| 2023-02-24 | 4,950.00 | 5,120.00 | 4,750.00 | 4,800.00 | 24,000.00 | 255,427 |
| 2023-02-23 | 4,780.00 | 4,965.00 | 4,780.00 | 4,890.00 | 24,450.00 | 128,276 |
| 2023-02-22 | 4,790.00 | 5,000.00 | 4,750.00 | 4,775.00 | 23,875.00 | 123,385 |
| 2023-02-21 | 4,900.00 | 5,250.00 | 4,890.00 | 4,920.00 | 24,600.00 | 558,923 |
| 2023-02-20 | 4,840.00 | 4,870.00 | 4,750.00 | 4,795.00 | 23,975.00 | 82,087 |
| 2023-02-17 | 4,785.00 | 4,980.00 | 4,745.00 | 4,805.00 | 24,025.00 | 121,745 |
| 2023-02-16 | 4,935.00 | 4,985.00 | 4,825.00 | 4,865.00 | 24,325.00 | 129,073 |
| 2023-02-15 | 5,160.00 | 5,230.00 | 4,765.00 | 4,925.00 | 24,625.00 | 447,288 |
| 2023-02-14 | 5,360.00 | 5,470.00 | 5,170.00 | 5,170.00 | 25,850.00 | 253,036 |
| 2023-02-13 | 5,120.00 | 5,570.00 | 5,120.00 | 5,370.00 | 26,850.00 | 941,615 |
| 2023-02-10 | 5,450.00 | 5,450.00 | 5,050.00 | 5,070.00 | 25,350.00 | 326,891 |
| 2023-02-09 | 5,380.00 | 5,820.00 | 5,370.00 | 5,420.00 | 27,100.00 | 1,464,407 |
| 2023-02-08 | 5,380.00 | 5,610.00 | 5,310.00 | 5,500.00 | 27,500.00 | 981,014 |
| 2023-02-07 | 5,180.00 | 5,490.00 | 5,120.00 | 5,340.00 | 26,700.00 | 795,683 |
| 2023-02-06 | 5,410.00 | 5,460.00 | 5,170.00 | 5,200.00 | 26,000.00 | 489,162 |
| 2023-02-03 | 5,220.00 | 5,880.00 | 5,110.00 | 5,550.00 | 27,750.00 | 4,039,546 |
| 2023-02-02 | 4,950.00 | 5,180.00 | 4,915.00 | 5,060.00 | 25,300.00 | 430,005 |
| 2023-02-01 | 5,190.00 | 5,250.00 | 4,915.00 | 4,915.00 | 24,575.00 | 465,677 |
| 2023-01-31 | 5,130.00 | 5,220.00 | 4,950.00 | 5,200.00 | 26,000.00 | 887,141 |
| 2023-01-30 | 4,875.00 | 5,530.00 | 4,840.00 | 5,340.00 | 26,700.00 | 3,725,472 |
| 2023-01-27 | 4,785.00 | 5,200.00 | 4,685.00 | 4,840.00 | 24,200.00 | 2,125,232 |
| 2023-01-26 | 4,930.00 | 4,965.00 | 4,615.00 | 4,645.00 | 23,225.00 | 609,845 |
| 2023-01-25 | 4,585.00 | 5,050.00 | 4,575.00 | 5,050.00 | 25,250.00 | 1,822,028 |
| 2023-01-20 | 4,605.00 | 4,685.00 | 4,545.00 | 4,615.00 | 23,075.00 | 203,655 |
| 2023-01-19 | 4,775.00 | 4,815.00 | 4,595.00 | 4,655.00 | 23,275.00 | 322,875 |
| 2023-01-18 | 4,765.00 | 4,970.00 | 4,675.00 | 4,970.00 | 24,850.00 | 606,932 |
| 2023-01-17 | 4,940.00 | 5,150.00 | 4,810.00 | 4,920.00 | 24,600.00 | 1,635,556 |
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.