ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 4,190.00 | 4,190.00 | 4,005.00 | 4,005.00 | 20,025.00 | 36,179 |
| 2022-07-21 | 4,045.00 | 4,245.00 | 4,040.00 | 4,140.00 | 20,700.00 | 96,857 |
| 2022-07-20 | 4,090.00 | 4,110.00 | 4,010.00 | 4,045.00 | 20,225.00 | 30,551 |
| 2022-07-19 | 3,935.00 | 4,015.00 | 3,900.00 | 4,015.00 | 20,075.00 | 23,637 |
| 2022-07-18 | 3,890.00 | 3,975.00 | 3,875.00 | 3,975.00 | 19,875.00 | 37,744 |
| 2022-07-15 | 3,860.00 | 3,900.00 | 3,780.00 | 3,825.00 | 19,125.00 | 19,897 |
| 2022-07-14 | 3,815.00 | 3,880.00 | 3,765.00 | 3,840.00 | 19,200.00 | 22,946 |
| 2022-07-13 | 3,815.00 | 3,930.00 | 3,770.00 | 3,825.00 | 19,125.00 | 35,641 |
| 2022-07-12 | 3,955.00 | 3,960.00 | 3,810.00 | 3,815.00 | 19,075.00 | 42,557 |
| 2022-07-11 | 4,045.00 | 4,050.00 | 3,925.00 | 4,005.00 | 20,025.00 | 32,779 |
| 2022-07-08 | 3,950.00 | 4,040.00 | 3,935.00 | 4,005.00 | 20,025.00 | 36,299 |
| 2022-07-07 | 3,860.00 | 3,950.00 | 3,820.00 | 3,905.00 | 19,525.00 | 38,500 |
| 2022-07-06 | 3,890.00 | 3,955.00 | 3,820.00 | 3,850.00 | 19,250.00 | 43,899 |
| 2022-07-05 | 3,730.00 | 3,975.00 | 3,730.00 | 3,885.00 | 19,425.00 | 70,476 |
| 2022-07-04 | 3,895.00 | 3,925.00 | 3,670.00 | 3,730.00 | 18,650.00 | 70,402 |
| 2022-07-01 | 4,035.00 | 4,145.00 | 3,865.00 | 3,870.00 | 19,350.00 | 64,681 |
| 2022-06-30 | 4,300.00 | 4,355.00 | 4,030.00 | 4,040.00 | 20,200.00 | 139,420 |
| 2022-06-29 | 4,010.00 | 4,310.00 | 3,980.00 | 4,290.00 | 21,450.00 | 146,780 |
| 2022-06-28 | 4,210.00 | 4,290.00 | 4,010.00 | 4,090.00 | 20,450.00 | 181,964 |
| 2022-06-27 | 4,050.00 | 4,170.00 | 3,880.00 | 4,130.00 | 20,650.00 | 87,589 |
| 2022-06-24 | 3,520.00 | 3,795.00 | 3,520.00 | 3,760.00 | 18,800.00 | 46,068 |
| 2022-06-23 | 3,815.00 | 3,865.00 | 3,575.00 | 3,575.00 | 17,875.00 | 86,818 |
| 2022-06-22 | 3,955.00 | 4,060.00 | 3,825.00 | 3,850.00 | 19,250.00 | 37,829 |
| 2022-06-21 | 3,810.00 | 4,095.00 | 3,795.00 | 3,940.00 | 19,700.00 | 100,188 |
| 2022-06-20 | 4,065.00 | 4,115.00 | 3,790.00 | 3,805.00 | 19,025.00 | 46,830 |
| 2022-06-17 | 3,880.00 | 4,100.00 | 3,850.00 | 4,100.00 | 20,500.00 | 32,161 |
| 2022-06-16 | 4,110.00 | 4,255.00 | 4,050.00 | 4,050.00 | 20,250.00 | 29,765 |
| 2022-06-15 | 4,255.00 | 4,285.00 | 4,000.00 | 4,055.00 | 20,275.00 | 53,880 |
| 2022-06-14 | 4,150.00 | 4,300.00 | 4,110.00 | 4,275.00 | 21,375.00 | 39,405 |
| 2022-06-13 | 4,500.00 | 4,560.00 | 4,320.00 | 4,325.00 | 21,625.00 | 43,285 |
| 2022-06-10 | 4,565.00 | 4,650.00 | 4,555.00 | 4,635.00 | 23,175.00 | 20,548 |
| 2022-06-09 | 4,725.00 | 4,770.00 | 4,635.00 | 4,650.00 | 23,250.00 | 33,087 |
| 2022-06-08 | 4,845.00 | 4,890.00 | 4,770.00 | 4,770.00 | 23,850.00 | 27,408 |
| 2022-06-07 | 5,010.00 | 5,010.00 | 4,860.00 | 4,870.00 | 24,350.00 | 36,912 |
| 2022-06-03 | 4,995.00 | 5,360.00 | 4,935.00 | 5,000.00 | 25,000.00 | 267,316 |
| 2022-06-02 | 4,935.00 | 5,100.00 | 4,920.00 | 4,965.00 | 24,825.00 | 58,569 |
| 2022-05-31 | 4,995.00 | 5,050.00 | 4,905.00 | 4,985.00 | 24,925.00 | 44,636 |
| 2022-05-30 | 4,875.00 | 4,980.00 | 4,875.00 | 4,965.00 | 24,825.00 | 33,872 |
| 2022-05-27 | 4,875.00 | 4,960.00 | 4,835.00 | 4,840.00 | 24,200.00 | 32,177 |
| 2022-05-26 | 4,830.00 | 4,950.00 | 4,805.00 | 4,860.00 | 24,300.00 | 41,806 |
| 2022-05-25 | 4,810.00 | 5,300.00 | 4,710.00 | 4,845.00 | 24,225.00 | 310,293 |
| 2022-05-24 | 4,955.00 | 4,975.00 | 4,795.00 | 4,815.00 | 24,075.00 | 36,528 |
| 2022-05-23 | 5,020.00 | 5,070.00 | 4,935.00 | 4,955.00 | 24,775.00 | 28,580 |
| 2022-05-20 | 4,900.00 | 4,965.00 | 4,870.00 | 4,925.00 | 24,625.00 | 35,821 |
| 2022-05-19 | 4,970.00 | 4,970.00 | 4,865.00 | 4,875.00 | 24,375.00 | 52,530 |
| 2022-05-18 | 5,020.00 | 5,510.00 | 5,010.00 | 5,100.00 | 25,500.00 | 353,890 |
| 2022-05-17 | 5,090.00 | 5,100.00 | 4,940.00 | 4,965.00 | 24,825.00 | 39,875 |
| 2022-05-16 | 4,890.00 | 5,070.00 | 4,890.00 | 4,950.00 | 24,750.00 | 57,600 |
| 2022-05-13 | 4,865.00 | 4,950.00 | 4,850.00 | 4,885.00 | 24,425.00 | 58,616 |
| 2022-05-12 | 5,080.00 | 5,140.00 | 4,820.00 | 4,870.00 | 24,350.00 | 126,227 |
| 2022-05-11 | 5,340.00 | 5,500.00 | 5,220.00 | 5,220.00 | 26,100.00 | 139,996 |
| 2022-05-10 | 5,350.00 | 5,530.00 | 5,180.00 | 5,380.00 | 26,900.00 | 153,160 |
| 2022-05-09 | 5,770.00 | 5,840.00 | 5,510.00 | 5,510.00 | 27,550.00 | 151,482 |
| 2022-05-06 | 5,910.00 | 6,040.00 | 5,750.00 | 5,850.00 | 29,250.00 | 162,194 |
| 2022-05-04 | 6,310.00 | 6,500.00 | 6,040.00 | 6,070.00 | 30,350.00 | 444,988 |
| 2022-05-03 | 5,720.00 | 6,890.00 | 5,610.00 | 6,260.00 | 31,300.00 | 4,048,634 |
| 2022-05-02 | 5,460.00 | 6,380.00 | 5,420.00 | 5,680.00 | 28,400.00 | 838,659 |
| 2022-04-29 | 5,350.00 | 5,630.00 | 5,350.00 | 5,610.00 | 28,050.00 | 82,509 |
| 2022-04-28 | 5,490.00 | 5,540.00 | 5,320.00 | 5,350.00 | 26,750.00 | 56,627 |
| 2022-04-27 | 5,570.00 | 5,620.00 | 5,390.00 | 5,490.00 | 27,450.00 | 63,756 |
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.