ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4,895.00 | 5,340.00 | 4,810.00 | 4,890.00 | 24,450.00 | 5,184,190 |
| 2023-01-13 | 4,005.00 | 4,680.00 | 3,950.00 | 4,680.00 | 23,400.00 | 6,384,364 |
| 2023-01-12 | 3,675.00 | 3,970.00 | 3,510.00 | 3,600.00 | 18,000.00 | 961,553 |
| 2023-01-11 | 3,825.00 | 3,960.00 | 3,600.00 | 3,610.00 | 18,050.00 | 823,362 |
| 2023-01-10 | 3,615.00 | 3,655.00 | 3,485.00 | 3,640.00 | 18,200.00 | 333,741 |
| 2023-01-09 | 3,605.00 | 3,965.00 | 3,605.00 | 3,645.00 | 18,225.00 | 2,150,082 |
| 2023-01-06 | 3,240.00 | 3,330.00 | 3,145.00 | 3,305.00 | 16,525.00 | 276,809 |
| 2023-01-05 | 3,105.00 | 3,280.00 | 3,100.00 | 3,150.00 | 15,750.00 | 159,800 |
| 2023-01-04 | 3,400.00 | 3,445.00 | 3,100.00 | 3,105.00 | 15,525.00 | 315,666 |
| 2023-01-03 | 2,940.00 | 2,995.00 | 2,870.00 | 2,995.00 | 14,975.00 | 71,361 |
| 2023-01-02 | 3,120.00 | 3,175.00 | 2,970.00 | 2,970.00 | 14,850.00 | 54,088 |
| 2022-12-29 | 3,145.00 | 3,265.00 | 3,100.00 | 3,145.00 | 15,725.00 | 39,297 |
| 2022-12-28 | 3,215.00 | 3,305.00 | 3,155.00 | 3,170.00 | 15,850.00 | 61,871 |
| 2022-12-27 | 3,260.00 | 3,370.00 | 3,215.00 | 3,215.00 | 16,075.00 | 115,117 |
| 2022-12-26 | 3,425.00 | 3,530.00 | 3,300.00 | 3,300.00 | 16,500.00 | 121,567 |
| 2022-12-23 | 3,430.00 | 3,575.00 | 3,410.00 | 3,420.00 | 17,100.00 | 179,264 |
| 2022-12-22 | 3,645.00 | 4,030.00 | 3,450.00 | 3,475.00 | 17,375.00 | 1,776,963 |
| 2022-12-21 | 3,380.00 | 3,405.00 | 3,275.00 | 3,390.00 | 16,950.00 | 49,470 |
| 2022-12-20 | 3,370.00 | 3,655.00 | 3,330.00 | 3,350.00 | 16,750.00 | 296,329 |
| 2022-12-19 | 3,255.00 | 3,655.00 | 3,255.00 | 3,380.00 | 16,900.00 | 343,553 |
| 2022-12-16 | 3,310.00 | 3,360.00 | 3,275.00 | 3,290.00 | 16,450.00 | 17,915 |
| 2022-12-15 | 3,390.00 | 3,430.00 | 3,285.00 | 3,380.00 | 16,900.00 | 21,522 |
| 2022-12-14 | 3,310.00 | 3,395.00 | 3,310.00 | 3,390.00 | 16,950.00 | 27,937 |
| 2022-12-13 | 3,315.00 | 3,375.00 | 3,305.00 | 3,310.00 | 16,550.00 | 14,559 |
| 2022-12-12 | 3,250.00 | 3,370.00 | 3,240.00 | 3,340.00 | 16,700.00 | 15,150 |
| 2022-12-09 | 3,250.00 | 3,330.00 | 3,245.00 | 3,300.00 | 16,500.00 | 10,720 |
| 2022-12-08 | 3,310.00 | 3,350.00 | 3,260.00 | 3,275.00 | 16,375.00 | 13,349 |
| 2022-12-07 | 3,365.00 | 3,415.00 | 3,310.00 | 3,325.00 | 16,625.00 | 17,107 |
| 2022-12-06 | 3,485.00 | 3,485.00 | 3,370.00 | 3,420.00 | 17,100.00 | 24,948 |
| 2022-12-05 | 3,485.00 | 3,565.00 | 3,440.00 | 3,540.00 | 17,700.00 | 35,931 |
| 2022-12-02 | 3,455.00 | 3,540.00 | 3,420.00 | 3,475.00 | 17,375.00 | 33,129 |
| 2022-12-01 | 3,385.00 | 3,620.00 | 3,385.00 | 3,455.00 | 17,275.00 | 164,876 |
| 2022-11-30 | 3,275.00 | 3,440.00 | 3,265.00 | 3,375.00 | 16,875.00 | 32,703 |
| 2022-11-29 | 3,285.00 | 3,330.00 | 3,240.00 | 3,305.00 | 16,525.00 | 15,372 |
| 2022-11-28 | 3,430.00 | 3,450.00 | 3,300.00 | 3,300.00 | 16,500.00 | 31,751 |
| 2022-11-25 | 3,485.00 | 3,495.00 | 3,435.00 | 3,450.00 | 17,250.00 | 21,070 |
| 2022-11-24 | 3,410.00 | 3,510.00 | 3,405.00 | 3,480.00 | 17,400.00 | 36,685 |
| 2022-11-23 | 3,380.00 | 3,465.00 | 3,380.00 | 3,410.00 | 17,050.00 | 21,804 |
| 2022-11-22 | 3,415.00 | 3,545.00 | 3,360.00 | 3,375.00 | 16,875.00 | 32,695 |
| 2022-11-21 | 3,565.00 | 3,585.00 | 3,450.00 | 3,450.00 | 17,250.00 | 41,716 |
| 2022-11-18 | 3,670.00 | 3,845.00 | 3,575.00 | 3,595.00 | 17,975.00 | 248,953 |
| 2022-11-17 | 3,750.00 | 3,755.00 | 3,575.00 | 3,600.00 | 18,000.00 | 128,349 |
| 2022-11-16 | 3,670.00 | 4,220.00 | 3,480.00 | 3,765.00 | 18,825.00 | 2,145,536 |
| 2022-11-15 | 3,585.00 | 3,635.00 | 3,545.00 | 3,610.00 | 18,050.00 | 96,489 |
| 2022-11-14 | 3,480.00 | 3,780.00 | 3,455.00 | 3,715.00 | 18,575.00 | 365,090 |
| 2022-11-11 | 3,520.00 | 3,540.00 | 3,440.00 | 3,470.00 | 17,350.00 | 78,857 |
| 2022-11-10 | 3,345.00 | 3,650.00 | 3,285.00 | 3,430.00 | 17,150.00 | 331,936 |
| 2022-11-09 | 3,375.00 | 3,460.00 | 3,355.00 | 3,380.00 | 16,900.00 | 40,415 |
| 2022-11-08 | 3,385.00 | 3,455.00 | 3,365.00 | 3,380.00 | 16,900.00 | 48,744 |
| 2022-11-07 | 3,280.00 | 3,360.00 | 3,280.00 | 3,355.00 | 16,775.00 | 38,122 |
| 2022-11-04 | 3,365.00 | 3,435.00 | 3,270.00 | 3,285.00 | 16,425.00 | 41,839 |
| 2022-11-03 | 3,385.00 | 3,420.00 | 3,330.00 | 3,380.00 | 16,900.00 | 47,811 |
| 2022-11-02 | 3,345.00 | 3,510.00 | 3,335.00 | 3,450.00 | 17,250.00 | 186,716 |
| 2022-11-01 | 3,135.00 | 3,640.00 | 3,125.00 | 3,400.00 | 17,000.00 | 1,137,699 |
| 2022-10-31 | 3,175.00 | 3,195.00 | 3,090.00 | 3,160.00 | 15,800.00 | 34,736 |
| 2022-10-28 | 3,280.00 | 3,280.00 | 3,120.00 | 3,145.00 | 15,725.00 | 43,627 |
| 2022-10-27 | 3,280.00 | 3,350.00 | 3,260.00 | 3,270.00 | 16,350.00 | 32,053 |
| 2022-10-26 | 3,465.00 | 3,525.00 | 3,275.00 | 3,275.00 | 16,375.00 | 248,285 |
| 2022-10-25 | 3,110.00 | 3,380.00 | 3,105.00 | 3,380.00 | 16,900.00 | 250,972 |
| 2022-10-24 | 3,110.00 | 3,255.00 | 3,110.00 | 3,115.00 | 15,575.00 | 84,592 |
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.