See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 239340.KQ stock page

ZUM Internet Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-292,175.002,230.002,100.002,110.0010,550.0023,130
2025-09-262,255.002,255.002,100.002,125.0010,625.0045,016
2025-09-252,245.002,260.002,210.002,255.0011,275.0016,696
2025-09-242,315.002,315.002,235.002,250.0011,250.0026,800
2025-09-232,430.002,440.002,255.002,270.0011,350.00126,038
2025-09-222,310.002,330.002,235.002,255.0011,275.0037,423
2025-09-192,400.002,410.002,295.002,310.0011,550.0038,885
2025-09-182,315.002,545.002,290.002,400.0012,000.00241,751
2025-09-172,225.002,445.002,185.002,305.0011,525.00209,311
2025-09-162,250.002,270.002,225.002,225.0011,125.0012,574
2025-09-152,305.002,310.002,210.002,250.0011,250.0022,264
2025-09-122,245.002,355.002,235.002,280.0011,400.0041,581
2025-09-112,270.002,350.002,230.002,235.0011,175.0049,687
2025-09-102,240.002,295.002,225.002,255.0011,275.0018,862
2025-09-092,240.002,255.002,160.002,220.0011,100.0022,115
2025-09-082,185.002,300.002,185.002,225.0011,125.0038,373
2025-09-052,160.002,215.002,140.002,165.0010,825.0019,811
2025-09-042,150.002,225.002,150.002,160.0010,800.0011,292
2025-09-032,190.002,195.002,140.002,145.0010,725.0013,463
2025-09-022,175.002,305.002,100.002,190.0010,950.0054,638
2025-09-012,155.002,200.002,075.002,090.0010,450.0017,957
2025-08-292,175.002,210.002,160.002,175.0010,875.0010,020
2025-08-282,170.002,185.002,150.002,165.0010,825.0013,640
2025-08-272,185.002,220.002,165.002,170.0010,850.0011,590
2025-08-262,220.002,255.002,180.002,180.0010,900.0014,830
2025-08-252,200.002,305.002,200.002,220.0011,100.0019,524
2025-08-222,225.002,280.002,190.002,200.0011,000.0015,210
2025-08-212,185.002,280.002,185.002,240.0011,200.0019,240
2025-08-202,240.002,260.002,150.002,200.0011,000.0058,349
2025-08-192,285.002,330.002,250.002,265.0011,325.0022,444
2025-08-182,285.002,330.002,240.002,275.0011,375.0028,527
2025-08-142,440.002,490.002,310.002,310.0011,550.0045,215
2025-08-132,385.002,445.002,335.002,350.0011,750.0050,809
2025-08-122,440.002,485.002,350.002,370.0011,850.00123,033
2025-08-112,275.002,480.002,205.002,430.0012,150.00261,419
2025-08-082,290.002,315.002,240.002,270.0011,350.0042,608
2025-08-072,325.002,395.002,260.002,290.0011,450.0092,081
2025-08-062,440.002,490.002,340.002,345.0011,725.00148,375
2025-08-052,400.002,530.002,340.002,440.0012,200.00789,359
2025-08-042,055.002,675.002,020.002,415.0012,075.002,285,998
2025-08-012,145.002,190.002,055.002,060.0010,300.0019,477
2025-07-312,105.002,155.002,085.002,145.0010,725.0010,303
2025-07-302,120.002,170.002,100.002,105.0010,525.0012,802
2025-07-292,110.002,145.002,065.002,120.0010,600.0015,976
2025-07-282,095.002,145.002,060.002,110.0010,550.008,268
2025-07-252,070.002,200.002,040.002,095.0010,475.0030,464
2025-07-242,090.002,120.002,020.002,075.0010,375.0011,579
2025-07-232,165.002,165.002,070.002,090.0010,450.0018,379
2025-07-222,150.002,190.002,100.002,165.0010,825.0025,028
2025-07-212,190.002,195.002,135.002,170.0010,850.0012,144
2025-07-182,255.002,295.002,185.002,190.0010,950.0022,931
2025-07-172,205.002,350.002,185.002,230.0011,150.0030,023
2025-07-162,240.002,250.002,195.002,230.0011,150.0017,757
2025-07-152,250.002,255.002,190.002,235.0011,175.0015,274
2025-07-142,260.002,285.002,200.002,245.0011,225.0017,488
2025-07-112,240.002,285.002,215.002,260.0011,300.0017,389
2025-07-102,250.002,290.002,195.002,240.0011,200.0041,367
2025-07-092,285.002,335.002,200.002,260.0011,300.0037,816
2025-07-082,280.002,415.002,210.002,285.0011,425.0039,865
2025-07-072,200.002,345.002,180.002,275.0011,375.0078,486
← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.