ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3,255.00 | 3,270.00 | 3,065.00 | 3,075.00 | 15,375.00 | 70,165 |
| 2022-10-20 | 3,470.00 | 3,470.00 | 3,260.00 | 3,280.00 | 16,400.00 | 110,830 |
| 2022-10-19 | 3,520.00 | 3,775.00 | 3,445.00 | 3,470.00 | 17,350.00 | 833,425 |
| 2022-10-18 | 3,170.00 | 3,970.00 | 3,170.00 | 3,495.00 | 17,475.00 | 2,110,882 |
| 2022-10-17 | 3,050.00 | 3,705.00 | 2,975.00 | 3,160.00 | 15,800.00 | 1,566,224 |
| 2022-10-14 | 2,720.00 | 2,910.00 | 2,720.00 | 2,850.00 | 14,250.00 | 30,927 |
| 2022-10-13 | 2,850.00 | 2,860.00 | 2,660.00 | 2,680.00 | 13,400.00 | 36,847 |
| 2022-10-12 | 2,865.00 | 2,935.00 | 2,810.00 | 2,900.00 | 14,500.00 | 17,669 |
| 2022-10-11 | 3,010.00 | 3,040.00 | 2,855.00 | 2,900.00 | 14,500.00 | 34,799 |
| 2022-10-07 | 3,115.00 | 3,125.00 | 3,035.00 | 3,085.00 | 15,425.00 | 13,972 |
| 2022-10-06 | 3,050.00 | 3,140.00 | 3,050.00 | 3,115.00 | 15,575.00 | 17,686 |
| 2022-10-05 | 3,150.00 | 3,200.00 | 3,020.00 | 3,030.00 | 15,150.00 | 16,776 |
| 2022-10-04 | 3,065.00 | 3,125.00 | 3,045.00 | 3,105.00 | 15,525.00 | 18,733 |
| 2022-09-30 | 2,935.00 | 3,045.00 | 2,935.00 | 3,005.00 | 15,025.00 | 23,533 |
| 2022-09-29 | 3,050.00 | 3,220.00 | 3,015.00 | 3,015.00 | 15,075.00 | 35,876 |
| 2022-09-28 | 3,115.00 | 3,200.00 | 2,940.00 | 3,015.00 | 15,075.00 | 46,889 |
| 2022-09-27 | 3,045.00 | 3,210.00 | 3,000.00 | 3,155.00 | 15,775.00 | 36,642 |
| 2022-09-26 | 3,330.00 | 3,435.00 | 3,125.00 | 3,130.00 | 15,650.00 | 46,886 |
| 2022-09-23 | 3,505.00 | 3,565.00 | 3,405.00 | 3,415.00 | 17,075.00 | 23,471 |
| 2022-09-22 | 3,535.00 | 3,565.00 | 3,425.00 | 3,545.00 | 17,725.00 | 31,619 |
| 2022-09-21 | 3,550.00 | 3,630.00 | 3,550.00 | 3,590.00 | 17,950.00 | 10,596 |
| 2022-09-20 | 3,620.00 | 3,725.00 | 3,600.00 | 3,620.00 | 18,100.00 | 16,069 |
| 2022-09-19 | 3,755.00 | 3,785.00 | 3,610.00 | 3,620.00 | 18,100.00 | 23,501 |
| 2022-09-16 | 3,805.00 | 3,870.00 | 3,760.00 | 3,765.00 | 18,825.00 | 22,516 |
| 2022-09-15 | 3,950.00 | 4,010.00 | 3,845.00 | 3,875.00 | 19,375.00 | 12,371 |
| 2022-09-14 | 3,840.00 | 3,955.00 | 3,835.00 | 3,920.00 | 19,600.00 | 11,445 |
| 2022-09-13 | 3,860.00 | 4,015.00 | 3,860.00 | 3,980.00 | 19,900.00 | 23,277 |
| 2022-09-08 | 3,800.00 | 3,890.00 | 3,800.00 | 3,840.00 | 19,200.00 | 9,465 |
| 2022-09-07 | 3,890.00 | 3,925.00 | 3,785.00 | 3,800.00 | 19,000.00 | 21,551 |
| 2022-09-06 | 3,850.00 | 3,950.00 | 3,850.00 | 3,935.00 | 19,675.00 | 16,766 |
| 2022-09-05 | 3,915.00 | 3,980.00 | 3,860.00 | 3,900.00 | 19,500.00 | 18,749 |
| 2022-09-02 | 4,065.00 | 4,145.00 | 3,955.00 | 3,965.00 | 19,825.00 | 29,836 |
| 2022-09-01 | 4,150.00 | 4,185.00 | 4,065.00 | 4,065.00 | 20,325.00 | 15,507 |
| 2022-08-31 | 4,025.00 | 4,200.00 | 4,010.00 | 4,190.00 | 20,950.00 | 21,972 |
| 2022-08-30 | 4,015.00 | 4,170.00 | 4,015.00 | 4,100.00 | 20,500.00 | 16,379 |
| 2022-08-29 | 3,960.00 | 4,100.00 | 3,955.00 | 4,045.00 | 20,225.00 | 16,858 |
| 2022-08-26 | 4,165.00 | 4,250.00 | 4,140.00 | 4,180.00 | 20,900.00 | 28,631 |
| 2022-08-25 | 4,005.00 | 4,405.00 | 4,005.00 | 4,180.00 | 20,900.00 | 247,137 |
| 2022-08-24 | 3,975.00 | 4,055.00 | 3,975.00 | 4,020.00 | 20,100.00 | 21,090 |
| 2022-08-23 | 3,935.00 | 4,260.00 | 3,900.00 | 4,010.00 | 20,050.00 | 89,958 |
| 2022-08-22 | 4,110.00 | 4,110.00 | 4,020.00 | 4,035.00 | 20,175.00 | 21,479 |
| 2022-08-19 | 4,230.00 | 4,280.00 | 4,170.00 | 4,180.00 | 20,900.00 | 24,087 |
| 2022-08-18 | 4,265.00 | 4,325.00 | 4,195.00 | 4,265.00 | 21,325.00 | 26,314 |
| 2022-08-17 | 4,410.00 | 4,415.00 | 4,210.00 | 4,215.00 | 21,075.00 | 62,553 |
| 2022-08-16 | 4,325.00 | 4,485.00 | 4,320.00 | 4,410.00 | 22,050.00 | 94,169 |
| 2022-08-12 | 4,295.00 | 4,370.00 | 4,295.00 | 4,325.00 | 21,625.00 | 25,430 |
| 2022-08-11 | 4,270.00 | 4,375.00 | 4,260.00 | 4,290.00 | 21,450.00 | 23,132 |
| 2022-08-10 | 4,250.00 | 4,335.00 | 4,230.00 | 4,230.00 | 21,150.00 | 26,817 |
| 2022-08-09 | 4,320.00 | 4,355.00 | 4,255.00 | 4,335.00 | 21,675.00 | 22,523 |
| 2022-08-08 | 4,390.00 | 4,390.00 | 4,265.00 | 4,335.00 | 21,675.00 | 26,623 |
| 2022-08-05 | 4,500.00 | 4,500.00 | 4,365.00 | 4,390.00 | 21,950.00 | 36,788 |
| 2022-08-04 | 4,405.00 | 4,480.00 | 4,370.00 | 4,415.00 | 22,075.00 | 97,167 |
| 2022-08-03 | 4,325.00 | 4,370.00 | 4,255.00 | 4,365.00 | 21,825.00 | 42,358 |
| 2022-08-02 | 4,490.00 | 4,490.00 | 4,300.00 | 4,300.00 | 21,500.00 | 106,391 |
| 2022-08-01 | 4,385.00 | 4,400.00 | 4,335.00 | 4,390.00 | 21,950.00 | 66,065 |
| 2022-07-29 | 4,360.00 | 4,380.00 | 4,285.00 | 4,355.00 | 21,775.00 | 78,328 |
| 2022-07-28 | 4,380.00 | 4,410.00 | 4,325.00 | 4,345.00 | 21,725.00 | 106,225 |
| 2022-07-27 | 3,965.00 | 4,740.00 | 3,965.00 | 4,375.00 | 21,875.00 | 1,586,686 |
| 2022-07-26 | 3,995.00 | 4,015.00 | 3,920.00 | 4,005.00 | 20,025.00 | 14,266 |
| 2022-07-25 | 4,005.00 | 4,045.00 | 3,965.00 | 3,995.00 | 19,975.00 | 19,194 |
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.