ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 2,170.00 | 2,305.00 | 2,130.00 | 2,220.00 | 11,100.00 | 53,968 |
| 2025-07-03 | 2,190.00 | 2,250.00 | 2,175.00 | 2,185.00 | 10,925.00 | 30,024 |
| 2025-07-02 | 2,195.00 | 2,305.00 | 2,110.00 | 2,185.00 | 10,925.00 | 86,599 |
| 2025-07-01 | 2,225.00 | 2,255.00 | 2,190.00 | 2,190.00 | 10,950.00 | 42,576 |
| 2025-06-30 | 2,320.00 | 2,375.00 | 2,220.00 | 2,220.00 | 11,100.00 | 146,389 |
| 2025-06-27 | 2,320.00 | 2,830.00 | 2,295.00 | 2,410.00 | 12,050.00 | 1,465,177 |
| 2025-06-26 | 2,370.00 | 2,395.00 | 2,290.00 | 2,320.00 | 11,600.00 | 33,692 |
| 2025-06-25 | 2,470.00 | 2,480.00 | 2,355.00 | 2,370.00 | 11,850.00 | 58,963 |
| 2025-06-24 | 2,445.00 | 2,520.00 | 2,385.00 | 2,465.00 | 12,325.00 | 59,066 |
| 2025-06-23 | 2,450.00 | 2,470.00 | 2,340.00 | 2,430.00 | 12,150.00 | 47,375 |
| 2025-06-20 | 2,525.00 | 2,525.00 | 2,395.00 | 2,455.00 | 12,275.00 | 63,860 |
| 2025-06-19 | 2,550.00 | 2,570.00 | 2,475.00 | 2,525.00 | 12,625.00 | 94,356 |
| 2025-06-18 | 2,375.00 | 2,700.00 | 2,345.00 | 2,560.00 | 12,800.00 | 494,291 |
| 2025-06-17 | 2,445.00 | 2,455.00 | 2,325.00 | 2,375.00 | 11,875.00 | 46,492 |
| 2025-06-16 | 2,430.00 | 2,485.00 | 2,370.00 | 2,445.00 | 12,225.00 | 62,283 |
| 2025-06-13 | 2,470.00 | 2,475.00 | 2,340.00 | 2,360.00 | 11,800.00 | 68,364 |
| 2025-06-12 | 2,510.00 | 2,530.00 | 2,405.00 | 2,445.00 | 12,225.00 | 73,295 |
| 2025-06-11 | 2,500.00 | 2,575.00 | 2,455.00 | 2,520.00 | 12,600.00 | 79,659 |
| 2025-06-10 | 2,680.00 | 2,680.00 | 2,520.00 | 2,525.00 | 12,625.00 | 155,013 |
| 2025-06-09 | 2,760.00 | 2,870.00 | 2,685.00 | 2,700.00 | 13,500.00 | 306,050 |
| 2025-06-05 | 2,790.00 | 2,970.00 | 2,695.00 | 2,720.00 | 13,600.00 | 1,081,306 |
| 2025-06-04 | 2,650.00 | 2,990.00 | 2,460.00 | 2,755.00 | 13,775.00 | 3,077,348 |
| 2025-06-02 | 2,435.00 | 2,690.00 | 2,410.00 | 2,525.00 | 12,625.00 | 1,063,512 |
| 2025-05-30 | 2,500.00 | 2,520.00 | 2,400.00 | 2,400.00 | 12,000.00 | 159,264 |
| 2025-05-29 | 2,445.00 | 2,795.00 | 2,415.00 | 2,500.00 | 12,500.00 | 1,744,126 |
| 2025-05-28 | 2,350.00 | 2,530.00 | 2,320.00 | 2,370.00 | 11,850.00 | 333,589 |
| 2025-05-27 | 2,280.00 | 2,565.00 | 2,270.00 | 2,340.00 | 11,700.00 | 668,337 |
| 2025-05-26 | 2,345.00 | 2,480.00 | 2,150.00 | 2,210.00 | 11,050.00 | 349,490 |
| 2025-05-23 | 2,335.00 | 2,625.00 | 2,320.00 | 2,350.00 | 11,750.00 | 1,122,036 |
| 2025-05-22 | 2,230.00 | 2,635.00 | 2,200.00 | 2,360.00 | 11,800.00 | 1,183,784 |
| 2025-05-21 | 2,150.00 | 2,615.00 | 2,110.00 | 2,310.00 | 11,550.00 | 2,309,422 |
| 2025-05-20 | 2,190.00 | 2,335.00 | 2,115.00 | 2,130.00 | 10,650.00 | 175,026 |
| 2025-05-19 | 2,300.00 | 2,320.00 | 2,110.00 | 2,165.00 | 10,825.00 | 142,851 |
| 2025-05-16 | 2,460.00 | 2,570.00 | 2,315.00 | 2,330.00 | 11,650.00 | 227,191 |
| 2025-05-15 | 2,665.00 | 3,030.00 | 2,470.00 | 2,510.00 | 12,550.00 | 1,909,137 |
| 2025-05-14 | 2,860.00 | 2,910.00 | 2,590.00 | 2,610.00 | 13,050.00 | 454,951 |
| 2025-05-13 | 2,870.00 | 3,460.00 | 2,835.00 | 2,875.00 | 14,375.00 | 4,272,902 |
| 2025-05-12 | 2,770.00 | 3,240.00 | 2,440.00 | 2,870.00 | 14,350.00 | 5,809,806 |
| 2025-05-09 | 1,911.00 | 2,525.00 | 1,831.00 | 2,525.00 | 12,625.00 | 820,731 |
| 2025-05-08 | 1,926.00 | 1,979.00 | 1,856.00 | 1,945.00 | 9,725.00 | 71,887 |
| 2025-05-07 | 1,820.00 | 1,973.00 | 1,793.00 | 1,946.00 | 9,730.00 | 118,124 |
| 2025-05-02 | 1,851.00 | 1,898.00 | 1,743.00 | 1,839.00 | 9,195.00 | 82,787 |
| 2025-04-30 | 1,975.00 | 2,090.00 | 1,810.00 | 1,914.00 | 9,570.00 | 234,238 |
| 2025-04-29 | 1,902.00 | 2,350.00 | 1,840.00 | 1,981.00 | 9,905.00 | 399,969 |
| 2025-04-28 | 2,090.00 | 2,090.00 | 1,870.00 | 1,878.00 | 9,390.00 | 94,320 |
| 2025-04-25 | 1,988.00 | 2,105.00 | 1,975.00 | 2,060.00 | 10,300.00 | 80,939 |
| 2025-04-24 | 2,055.00 | 2,065.00 | 1,961.00 | 1,981.00 | 9,905.00 | 45,553 |
| 2025-04-23 | 2,130.00 | 2,130.00 | 1,925.00 | 2,005.00 | 10,025.00 | 169,512 |
| 2025-04-22 | 2,385.00 | 2,400.00 | 2,015.00 | 2,050.00 | 10,250.00 | 190,088 |
| 2025-04-21 | 2,315.00 | 2,545.00 | 2,275.00 | 2,360.00 | 11,800.00 | 225,309 |
| 2025-04-18 | 2,260.00 | 2,400.00 | 2,140.00 | 2,345.00 | 11,725.00 | 279,257 |
| 2025-04-17 | 2,420.00 | 2,465.00 | 2,180.00 | 2,305.00 | 11,525.00 | 338,468 |
| 2025-04-16 | 2,700.00 | 2,730.00 | 2,385.00 | 2,420.00 | 12,100.00 | 416,702 |
| 2025-04-15 | 3,545.00 | 3,795.00 | 2,560.00 | 2,630.00 | 13,150.00 | 1,595,929 |
| 2025-04-14 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 14,800.00 | 240,675 |
| 2025-04-11 | 1,957.00 | 2,280.00 | 1,950.00 | 2,280.00 | 11,400.00 | 750,508 |
| 2025-04-10 | 1,364.00 | 1,755.00 | 1,357.00 | 1,755.00 | 8,775.00 | 655,493 |
| 2025-04-09 | 1,300.00 | 1,369.00 | 1,280.00 | 1,350.00 | 6,750.00 | 13,592 |
| 2025-04-08 | 1,333.00 | 1,335.00 | 1,284.00 | 1,314.00 | 6,570.00 | 8,940 |
| 2025-04-07 | 1,400.00 | 1,545.00 | 1,280.00 | 1,282.00 | 6,410.00 | 100,403 |
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.