ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5,620.00 | 5,810.00 | 5,620.00 | 5,720.00 | 28,600.00 | 31,993 |
| 2022-04-25 | 5,600.00 | 5,740.00 | 5,530.00 | 5,620.00 | 28,100.00 | 65,272 |
| 2022-04-22 | 5,760.00 | 5,770.00 | 5,580.00 | 5,690.00 | 28,450.00 | 55,581 |
| 2022-04-21 | 5,870.00 | 5,870.00 | 5,730.00 | 5,800.00 | 29,000.00 | 58,464 |
| 2022-04-20 | 6,000.00 | 6,020.00 | 5,860.00 | 5,860.00 | 29,300.00 | 45,288 |
| 2022-04-19 | 5,910.00 | 6,080.00 | 5,890.00 | 5,980.00 | 29,900.00 | 68,579 |
| 2022-04-18 | 6,050.00 | 6,130.00 | 5,970.00 | 5,970.00 | 29,850.00 | 67,634 |
| 2022-04-15 | 6,010.00 | 6,140.00 | 5,890.00 | 6,080.00 | 30,400.00 | 126,155 |
| 2022-04-14 | 5,860.00 | 5,970.00 | 5,830.00 | 5,900.00 | 29,500.00 | 52,178 |
| 2022-04-13 | 5,760.00 | 5,880.00 | 5,730.00 | 5,830.00 | 29,150.00 | 59,655 |
| 2022-04-12 | 5,730.00 | 5,960.00 | 5,730.00 | 5,770.00 | 28,850.00 | 85,716 |
| 2022-04-11 | 5,950.00 | 6,120.00 | 5,770.00 | 5,810.00 | 29,050.00 | 80,332 |
| 2022-04-08 | 6,250.00 | 6,320.00 | 5,980.00 | 5,980.00 | 29,900.00 | 154,222 |
| 2022-04-07 | 6,680.00 | 6,690.00 | 6,210.00 | 6,250.00 | 31,250.00 | 235,563 |
| 2022-04-06 | 6,560.00 | 6,870.00 | 6,440.00 | 6,690.00 | 33,450.00 | 833,543 |
| 2022-04-05 | 6,470.00 | 6,970.00 | 6,330.00 | 6,560.00 | 32,800.00 | 1,252,358 |
| 2022-04-04 | 6,210.00 | 6,580.00 | 5,980.00 | 6,570.00 | 32,850.00 | 600,603 |
| 2022-04-01 | 6,250.00 | 6,670.00 | 6,250.00 | 6,260.00 | 31,300.00 | 629,192 |
| 2022-03-31 | 6,250.00 | 6,430.00 | 6,220.00 | 6,270.00 | 31,350.00 | 218,732 |
| 2022-03-30 | 6,790.00 | 6,860.00 | 6,240.00 | 6,270.00 | 31,350.00 | 379,178 |
| 2022-03-29 | 7,040.00 | 7,160.00 | 6,910.00 | 6,910.00 | 34,550.00 | 345,820 |
| 2022-03-28 | 6,900.00 | 7,170.00 | 6,680.00 | 7,170.00 | 35,850.00 | 729,830 |
| 2022-03-25 | 7,270.00 | 7,390.00 | 7,020.00 | 7,030.00 | 35,150.00 | 1,132,053 |
| 2022-03-24 | 6,800.00 | 7,630.00 | 6,630.00 | 7,630.00 | 38,150.00 | 1,700,779 |
| 2022-03-23 | 6,670.00 | 7,000.00 | 6,550.00 | 6,880.00 | 34,400.00 | 1,258,332 |
| 2022-03-22 | 6,620.00 | 6,760.00 | 6,560.00 | 6,660.00 | 33,300.00 | 403,393 |
| 2022-03-21 | 6,720.00 | 6,830.00 | 6,410.00 | 6,550.00 | 32,750.00 | 501,047 |
| 2022-03-18 | 6,570.00 | 6,730.00 | 6,540.00 | 6,690.00 | 33,450.00 | 356,637 |
| 2022-03-17 | 6,820.00 | 6,920.00 | 6,570.00 | 6,670.00 | 33,350.00 | 977,288 |
| 2022-03-16 | 6,660.00 | 6,820.00 | 6,570.00 | 6,630.00 | 33,150.00 | 1,434,888 |
| 2022-03-15 | 6,600.00 | 7,440.00 | 6,370.00 | 6,630.00 | 33,150.00 | 6,216,372 |
| 2022-03-14 | 5,380.00 | 6,460.00 | 5,310.00 | 6,460.00 | 32,300.00 | 4,804,544 |
| 2022-03-11 | 4,595.00 | 4,970.00 | 4,595.00 | 4,970.00 | 24,850.00 | 334,710 |
| 2022-03-10 | 4,440.00 | 4,670.00 | 4,410.00 | 4,570.00 | 22,850.00 | 107,179 |
| 2022-03-08 | 4,340.00 | 4,420.00 | 4,270.00 | 4,335.00 | 21,675.00 | 41,784 |
| 2022-03-07 | 4,595.00 | 4,705.00 | 4,395.00 | 4,400.00 | 22,000.00 | 55,955 |
| 2022-03-04 | 4,640.00 | 4,690.00 | 4,540.00 | 4,625.00 | 23,125.00 | 44,821 |
| 2022-03-03 | 4,615.00 | 4,755.00 | 4,575.00 | 4,670.00 | 23,350.00 | 170,016 |
| 2022-03-02 | 4,520.00 | 4,580.00 | 4,475.00 | 4,525.00 | 22,625.00 | 60,109 |
| 2022-02-28 | 4,550.00 | 4,700.00 | 4,450.00 | 4,515.00 | 22,575.00 | 101,626 |
| 2022-02-25 | 4,565.00 | 4,715.00 | 4,455.00 | 4,595.00 | 22,975.00 | 290,873 |
| 2022-02-24 | 4,840.00 | 4,910.00 | 4,450.00 | 4,470.00 | 22,350.00 | 288,215 |
| 2022-02-23 | 4,530.00 | 5,250.00 | 4,435.00 | 4,875.00 | 24,375.00 | 1,815,763 |
| 2022-02-22 | 3,880.00 | 5,030.00 | 3,790.00 | 4,630.00 | 23,150.00 | 1,570,550 |
| 2022-02-21 | 3,900.00 | 3,950.00 | 3,720.00 | 3,950.00 | 19,750.00 | 15,654 |
| 2022-02-18 | 3,815.00 | 3,960.00 | 3,780.00 | 3,915.00 | 19,575.00 | 15,656 |
| 2022-02-17 | 3,910.00 | 4,010.00 | 3,795.00 | 3,890.00 | 19,450.00 | 22,003 |
| 2022-02-16 | 3,825.00 | 3,935.00 | 3,825.00 | 3,910.00 | 19,550.00 | 9,776 |
| 2022-02-15 | 3,800.00 | 3,835.00 | 3,720.00 | 3,790.00 | 18,950.00 | 15,403 |
| 2022-02-14 | 3,900.00 | 3,985.00 | 3,795.00 | 3,800.00 | 19,000.00 | 24,901 |
| 2022-02-11 | 4,065.00 | 4,070.00 | 3,945.00 | 4,005.00 | 20,025.00 | 13,130 |
| 2022-02-10 | 4,270.00 | 4,270.00 | 4,070.00 | 4,070.00 | 20,350.00 | 12,324 |
| 2022-02-09 | 4,070.00 | 4,250.00 | 4,070.00 | 4,200.00 | 21,000.00 | 15,524 |
| 2022-02-08 | 4,050.00 | 4,145.00 | 4,030.00 | 4,070.00 | 20,350.00 | 11,832 |
| 2022-02-07 | 4,100.00 | 4,110.00 | 4,020.00 | 4,100.00 | 20,500.00 | 17,744 |
| 2022-02-04 | 3,975.00 | 4,125.00 | 3,970.00 | 4,125.00 | 20,625.00 | 16,562 |
| 2022-02-03 | 3,950.00 | 4,060.00 | 3,950.00 | 4,025.00 | 20,125.00 | 20,391 |
| 2022-01-28 | 3,715.00 | 3,950.00 | 3,635.00 | 3,900.00 | 19,500.00 | 50,569 |
| 2022-01-27 | 3,940.00 | 4,010.00 | 3,710.00 | 3,710.00 | 18,550.00 | 42,222 |
| 2022-01-26 | 3,920.00 | 4,045.00 | 3,920.00 | 3,950.00 | 19,750.00 | 28,582 |
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.