ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4,195.00 | 4,255.00 | 3,850.00 | 4,000.00 | 20,000.00 | 34,399 |
| 2022-01-24 | 4,385.00 | 4,385.00 | 4,200.00 | 4,210.00 | 21,050.00 | 28,138 |
| 2022-01-21 | 4,555.00 | 4,575.00 | 4,440.00 | 4,440.00 | 22,200.00 | 11,172 |
| 2022-01-20 | 4,380.00 | 4,585.00 | 4,350.00 | 4,570.00 | 22,850.00 | 17,348 |
| 2022-01-19 | 4,315.00 | 4,450.00 | 4,310.00 | 4,405.00 | 22,025.00 | 16,959 |
| 2022-01-18 | 4,500.00 | 4,550.00 | 4,415.00 | 4,420.00 | 22,100.00 | 16,642 |
| 2022-01-17 | 4,640.00 | 4,640.00 | 4,490.00 | 4,525.00 | 22,625.00 | 26,352 |
| 2022-01-14 | 4,710.00 | 4,710.00 | 4,605.00 | 4,660.00 | 23,300.00 | 22,952 |
| 2022-01-13 | 4,775.00 | 4,780.00 | 4,700.00 | 4,715.00 | 23,575.00 | 22,199 |
| 2022-01-12 | 4,710.00 | 4,800.00 | 4,710.00 | 4,775.00 | 23,875.00 | 14,001 |
| 2022-01-11 | 4,905.00 | 4,910.00 | 4,690.00 | 4,700.00 | 23,500.00 | 39,171 |
| 2022-01-10 | 5,000.00 | 5,020.00 | 4,830.00 | 4,900.00 | 24,500.00 | 23,170 |
| 2022-01-07 | 4,900.00 | 5,010.00 | 4,900.00 | 4,990.00 | 24,950.00 | 18,833 |
| 2022-01-06 | 4,975.00 | 5,040.00 | 4,875.00 | 4,920.00 | 24,600.00 | 25,765 |
| 2022-01-05 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 25,050.00 | 24,902 |
| 2022-01-04 | 5,130.00 | 5,140.00 | 5,010.00 | 5,100.00 | 25,500.00 | 42,037 |
| 2022-01-03 | 5,050.00 | 5,110.00 | 4,990.00 | 5,080.00 | 25,400.00 | 34,742 |
| 2021-12-30 | 4,965.00 | 5,050.00 | 4,905.00 | 5,040.00 | 25,200.00 | 50,907 |
| 2021-12-29 | 4,640.00 | 5,260.00 | 4,635.00 | 4,965.00 | 24,825.00 | 306,818 |
| 2021-12-28 | 4,650.00 | 4,770.00 | 4,640.00 | 4,640.00 | 23,200.00 | 41,903 |
| 2021-12-27 | 4,785.00 | 4,785.00 | 4,645.00 | 4,650.00 | 23,250.00 | 36,762 |
| 2021-12-24 | 4,795.00 | 4,845.00 | 4,740.00 | 4,750.00 | 23,750.00 | 18,813 |
| 2021-12-23 | 4,890.00 | 4,890.00 | 4,780.00 | 4,810.00 | 24,050.00 | 25,984 |
| 2021-12-22 | 4,850.00 | 4,900.00 | 4,825.00 | 4,870.00 | 24,350.00 | 14,775 |
| 2021-12-21 | 4,770.00 | 4,920.00 | 4,770.00 | 4,850.00 | 24,250.00 | 18,914 |
| 2021-12-20 | 4,980.00 | 4,990.00 | 4,790.00 | 4,820.00 | 24,100.00 | 24,414 |
| 2021-12-17 | 5,030.00 | 5,070.00 | 4,965.00 | 4,965.00 | 24,825.00 | 18,869 |
| 2021-12-16 | 4,885.00 | 5,130.00 | 4,885.00 | 5,070.00 | 25,350.00 | 44,521 |
| 2021-12-15 | 4,940.00 | 4,990.00 | 4,845.00 | 4,865.00 | 24,325.00 | 14,280 |
| 2021-12-14 | 4,970.00 | 5,060.00 | 4,905.00 | 4,940.00 | 24,700.00 | 24,423 |
| 2021-12-13 | 4,995.00 | 5,090.00 | 4,995.00 | 5,030.00 | 25,150.00 | 17,129 |
| 2021-12-10 | 4,965.00 | 5,140.00 | 4,965.00 | 5,040.00 | 25,200.00 | 18,570 |
| 2021-12-09 | 5,040.00 | 5,090.00 | 5,000.00 | 5,020.00 | 25,100.00 | 14,773 |
| 2021-12-08 | 5,100.00 | 5,150.00 | 5,030.00 | 5,030.00 | 25,150.00 | 23,035 |
| 2021-12-07 | 5,060.00 | 5,160.00 | 5,000.00 | 5,070.00 | 25,350.00 | 37,563 |
| 2021-12-06 | 4,780.00 | 5,180.00 | 4,770.00 | 5,100.00 | 25,500.00 | 121,572 |
| 2021-12-03 | 4,895.00 | 4,895.00 | 4,795.00 | 4,835.00 | 24,175.00 | 14,416 |
| 2021-12-02 | 4,575.00 | 4,820.00 | 4,570.00 | 4,820.00 | 24,100.00 | 17,990 |
| 2021-12-01 | 4,550.00 | 4,705.00 | 4,525.00 | 4,690.00 | 23,450.00 | 37,303 |
| 2021-11-30 | 5,000.00 | 5,060.00 | 4,590.00 | 4,590.00 | 22,950.00 | 108,656 |
| 2021-11-29 | 5,010.00 | 5,140.00 | 4,965.00 | 5,000.00 | 25,000.00 | 64,285 |
| 2021-11-26 | 5,200.00 | 5,540.00 | 5,190.00 | 5,230.00 | 26,150.00 | 218,310 |
| 2021-11-25 | 5,230.00 | 5,290.00 | 5,030.00 | 5,220.00 | 26,100.00 | 56,680 |
| 2021-11-24 | 5,390.00 | 5,450.00 | 5,220.00 | 5,250.00 | 26,250.00 | 38,662 |
| 2021-11-23 | 5,300.00 | 5,460.00 | 5,250.00 | 5,340.00 | 26,700.00 | 25,874 |
| 2021-11-22 | 5,430.00 | 5,460.00 | 5,240.00 | 5,330.00 | 26,650.00 | 30,334 |
| 2021-11-19 | 5,500.00 | 5,610.00 | 5,360.00 | 5,400.00 | 27,000.00 | 47,453 |
| 2021-11-18 | 5,690.00 | 5,710.00 | 5,470.00 | 5,550.00 | 27,750.00 | 88,766 |
| 2021-11-17 | 5,330.00 | 5,810.00 | 5,260.00 | 5,810.00 | 29,050.00 | 154,825 |
| 2021-11-16 | 5,220.00 | 5,330.00 | 5,190.00 | 5,320.00 | 26,600.00 | 43,425 |
| 2021-11-15 | 5,160.00 | 5,360.00 | 5,160.00 | 5,300.00 | 26,500.00 | 25,504 |
| 2021-11-12 | 5,120.00 | 5,230.00 | 5,120.00 | 5,130.00 | 25,650.00 | 19,985 |
| 2021-11-11 | 5,160.00 | 5,260.00 | 5,110.00 | 5,140.00 | 25,700.00 | 32,276 |
| 2021-11-10 | 5,350.00 | 5,380.00 | 5,230.00 | 5,240.00 | 26,200.00 | 35,768 |
| 2021-11-09 | 5,460.00 | 5,500.00 | 5,380.00 | 5,410.00 | 27,050.00 | 36,099 |
| 2021-11-08 | 5,280.00 | 5,560.00 | 5,220.00 | 5,460.00 | 27,300.00 | 86,511 |
| 2021-11-05 | 5,210.00 | 5,370.00 | 5,030.00 | 5,280.00 | 26,400.00 | 52,015 |
| 2021-11-04 | 5,380.00 | 5,420.00 | 5,110.00 | 5,160.00 | 25,800.00 | 36,607 |
| 2021-11-03 | 5,500.00 | 5,510.00 | 5,280.00 | 5,350.00 | 26,750.00 | 38,112 |
| 2021-11-02 | 5,400.00 | 5,460.00 | 5,250.00 | 5,460.00 | 27,300.00 | 65,440 |
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.