ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,378.00 | 1,400.00 | 1,300.00 | 1,389.00 | 6,945.00 | 5,218 |
| 2026-03-31 | 1,397.00 | 1,450.00 | 1,300.00 | 1,300.00 | 6,500.00 | 6,726 |
| 2026-03-30 | 1,420.00 | 1,426.00 | 1,360.00 | 1,397.00 | 6,985.00 | 1,562 |
| 2026-03-27 | 1,408.00 | 1,427.00 | 1,365.00 | 1,420.00 | 7,100.00 | 3,101 |
| 2026-03-26 | 1,427.00 | 1,460.00 | 1,385.00 | 1,408.00 | 7,040.00 | 2,928 |
| 2026-03-25 | 1,397.00 | 1,449.00 | 1,392.00 | 1,427.00 | 7,135.00 | 3,326 |
| 2026-03-24 | 1,390.00 | 1,457.00 | 1,380.00 | 1,392.00 | 6,960.00 | 4,281 |
| 2026-03-23 | 1,451.00 | 1,462.00 | 1,387.00 | 1,387.00 | 6,935.00 | 6,864 |
| 2026-03-20 | 1,466.00 | 1,466.00 | 1,427.00 | 1,451.00 | 7,255.00 | 5,348 |
| 2026-03-19 | 1,476.00 | 1,492.00 | 1,430.00 | 1,477.00 | 7,385.00 | 7,785 |
| 2026-03-18 | 1,406.00 | 1,487.00 | 1,406.00 | 1,477.00 | 7,385.00 | 7,944 |
| 2026-03-17 | 1,431.00 | 1,491.00 | 1,403.00 | 1,405.00 | 7,025.00 | 2,905 |
| 2026-03-16 | 1,467.00 | 1,610.00 | 1,373.00 | 1,427.00 | 7,135.00 | 27,312 |
| 2026-03-13 | 1,364.00 | 1,463.00 | 1,338.00 | 1,445.00 | 7,225.00 | 14,124 |
| 2026-03-12 | 1,378.00 | 1,398.00 | 1,313.00 | 1,364.00 | 6,820.00 | 5,543 |
| 2026-03-11 | 1,302.00 | 1,401.00 | 1,302.00 | 1,378.00 | 6,890.00 | 9,191 |
| 2026-03-10 | 1,277.00 | 1,370.00 | 1,277.00 | 1,315.00 | 6,575.00 | 3,266 |
| 2026-03-09 | 1,265.00 | 1,328.00 | 1,230.00 | 1,260.00 | 6,300.00 | 4,585 |
| 2026-03-06 | 1,335.00 | 1,400.00 | 1,284.00 | 1,340.00 | 6,700.00 | 4,302 |
| 2026-03-05 | 1,270.00 | 1,340.00 | 1,270.00 | 1,336.00 | 6,680.00 | 15,540 |
| 2026-03-04 | 1,431.00 | 1,431.00 | 1,220.00 | 1,220.00 | 6,100.00 | 37,272 |
| 2026-03-03 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 7,250.00 | 22,021 |
| 2026-02-27 | 1,580.00 | 1,628.00 | 1,541.00 | 1,545.00 | 7,725.00 | 14,691 |
| 2026-02-26 | 1,646.00 | 1,646.00 | 1,575.00 | 1,579.00 | 7,895.00 | 18,086 |
| 2026-02-25 | 1,598.00 | 1,688.00 | 1,589.00 | 1,646.00 | 8,230.00 | 20,313 |
| 2026-02-24 | 1,589.00 | 1,606.00 | 1,566.00 | 1,598.00 | 7,990.00 | 11,231 |
| 2026-02-23 | 1,576.00 | 1,610.00 | 1,575.00 | 1,589.00 | 7,945.00 | 13,996 |
| 2026-02-20 | 1,582.00 | 1,599.00 | 1,555.00 | 1,575.00 | 7,875.00 | 12,979 |
| 2026-02-19 | 1,566.00 | 1,600.00 | 1,561.00 | 1,581.00 | 7,905.00 | 13,441 |
| 2026-02-13 | 1,630.00 | 1,630.00 | 1,555.00 | 1,555.00 | 7,775.00 | 13,558 |
| 2026-02-12 | 1,651.00 | 1,660.00 | 1,611.00 | 1,630.00 | 8,150.00 | 10,555 |
| 2026-02-11 | 1,629.00 | 1,658.00 | 1,601.00 | 1,657.00 | 8,285.00 | 19,439 |
| 2026-02-10 | 1,619.00 | 1,731.00 | 1,573.00 | 1,628.00 | 8,140.00 | 91,672 |
| 2026-02-09 | 1,570.00 | 1,600.00 | 1,547.00 | 1,578.00 | 7,890.00 | 14,337 |
| 2026-02-06 | 1,590.00 | 1,590.00 | 1,491.00 | 1,552.00 | 7,760.00 | 18,983 |
| 2026-02-05 | 1,646.00 | 1,646.00 | 1,596.00 | 1,599.00 | 7,995.00 | 19,321 |
| 2026-02-04 | 1,675.00 | 1,675.00 | 1,616.00 | 1,638.00 | 8,190.00 | 22,881 |
| 2026-02-03 | 1,676.00 | 1,704.00 | 1,649.00 | 1,675.00 | 8,375.00 | 18,399 |
| 2026-02-02 | 1,643.00 | 1,779.00 | 1,631.00 | 1,676.00 | 8,380.00 | 31,821 |
| 2026-01-30 | 1,755.00 | 1,783.00 | 1,685.00 | 1,685.00 | 8,425.00 | 39,731 |
| 2026-01-29 | 1,800.00 | 1,800.00 | 1,731.00 | 1,770.00 | 8,850.00 | 24,698 |
| 2026-01-28 | 1,810.00 | 1,813.00 | 1,710.00 | 1,758.00 | 8,790.00 | 38,915 |
| 2026-01-27 | 1,754.00 | 1,867.00 | 1,726.00 | 1,803.00 | 9,015.00 | 79,821 |
| 2026-01-26 | 1,752.00 | 1,766.00 | 1,700.00 | 1,754.00 | 8,770.00 | 25,177 |
| 2026-01-23 | 1,723.00 | 1,802.00 | 1,702.00 | 1,752.00 | 8,760.00 | 57,861 |
| 2026-01-22 | 1,814.00 | 1,825.00 | 1,708.00 | 1,723.00 | 8,615.00 | 75,412 |
| 2026-01-21 | 1,888.00 | 1,888.00 | 1,753.00 | 1,830.00 | 9,150.00 | 69,332 |
| 2026-01-20 | 1,990.00 | 2,035.00 | 1,860.00 | 1,890.00 | 9,450.00 | 142,308 |
| 2026-01-19 | 2,350.00 | 2,430.00 | 1,980.00 | 2,010.00 | 10,050.00 | 507,227 |
| 2026-01-16 | 1,788.00 | 2,180.00 | 1,769.00 | 2,180.00 | 10,900.00 | 1,124,246 |
| 2026-01-15 | 1,501.00 | 1,701.00 | 1,501.00 | 1,680.00 | 8,400.00 | 80,513 |
| 2026-01-14 | 1,535.00 | 1,555.00 | 1,515.00 | 1,520.00 | 7,600.00 | 10,122 |
| 2026-01-13 | 1,594.00 | 1,595.00 | 1,501.00 | 1,555.00 | 7,775.00 | 6,769 |
| 2026-01-12 | 1,546.00 | 1,594.00 | 1,543.00 | 1,594.00 | 7,970.00 | 7,518 |
| 2026-01-09 | 1,554.00 | 1,575.00 | 1,523.00 | 1,546.00 | 7,730.00 | 6,953 |
| 2026-01-08 | 1,600.00 | 1,604.00 | 1,570.00 | 1,571.00 | 7,855.00 | 5,041 |
| 2026-01-07 | 1,616.00 | 1,640.00 | 1,601.00 | 1,603.00 | 8,015.00 | 3,961 |
| 2026-01-06 | 1,606.00 | 1,628.00 | 1,591.00 | 1,616.00 | 8,080.00 | 4,364 |
| 2026-01-05 | 1,600.00 | 1,610.00 | 1,590.00 | 1,606.00 | 8,030.00 | 4,673 |
| 2026-01-02 | 1,576.00 | 1,610.00 | 1,560.00 | 1,600.00 | 8,000.00 | 6,970 |
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.