ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,353.00 | 1,380.00 | 1,325.00 | 1,354.00 | 6,770.00 | 3,140 |
| 2025-04-03 | 1,342.00 | 1,363.00 | 1,338.00 | 1,353.00 | 6,765.00 | 1,703 |
| 2025-04-02 | 1,440.00 | 1,452.00 | 1,350.00 | 1,353.00 | 6,765.00 | 5,820 |
| 2025-04-01 | 1,373.00 | 1,437.00 | 1,361.00 | 1,437.00 | 7,185.00 | 8,925 |
| 2025-03-31 | 1,459.00 | 1,459.00 | 1,346.00 | 1,373.00 | 6,865.00 | 8,151 |
| 2025-03-28 | 1,390.00 | 1,390.00 | 1,355.00 | 1,390.00 | 6,950.00 | 4,691 |
| 2025-03-27 | 1,435.00 | 1,449.00 | 1,400.00 | 1,407.00 | 7,035.00 | 4,455 |
| 2025-03-26 | 1,450.00 | 1,452.00 | 1,425.00 | 1,427.00 | 7,135.00 | 2,573 |
| 2025-03-25 | 1,414.00 | 1,471.00 | 1,411.00 | 1,450.00 | 7,250.00 | 4,267 |
| 2025-03-24 | 1,410.00 | 1,493.00 | 1,401.00 | 1,418.00 | 7,090.00 | 6,705 |
| 2025-03-21 | 1,456.00 | 1,466.00 | 1,410.00 | 1,422.00 | 7,110.00 | 7,533 |
| 2025-03-20 | 1,489.00 | 1,500.00 | 1,450.00 | 1,455.00 | 7,275.00 | 3,958 |
| 2025-03-19 | 1,462.00 | 1,499.00 | 1,462.00 | 1,469.00 | 7,345.00 | 3,706 |
| 2025-03-18 | 1,520.00 | 1,520.00 | 1,470.00 | 1,475.00 | 7,375.00 | 3,647 |
| 2025-03-17 | 1,540.00 | 1,540.00 | 1,493.00 | 1,501.00 | 7,505.00 | 5,647 |
| 2025-03-14 | 1,459.00 | 1,519.00 | 1,458.00 | 1,518.00 | 7,590.00 | 20,672 |
| 2025-03-13 | 1,488.00 | 1,520.00 | 1,461.00 | 1,461.00 | 7,305.00 | 6,298 |
| 2025-03-12 | 1,491.00 | 1,509.00 | 1,475.00 | 1,480.00 | 7,400.00 | 12,626 |
| 2025-03-11 | 1,455.00 | 1,500.00 | 1,430.00 | 1,500.00 | 7,500.00 | 8,845 |
| 2025-03-10 | 1,508.00 | 1,508.00 | 1,462.00 | 1,481.00 | 7,405.00 | 9,338 |
| 2025-03-07 | 1,462.00 | 1,518.00 | 1,462.00 | 1,475.00 | 7,375.00 | 11,795 |
| 2025-03-06 | 1,519.00 | 1,519.00 | 1,468.00 | 1,479.00 | 7,395.00 | 5,652 |
| 2025-03-05 | 1,478.00 | 1,485.00 | 1,440.00 | 1,484.00 | 7,420.00 | 7,352 |
| 2025-03-04 | 1,515.00 | 1,515.00 | 1,431.00 | 1,478.00 | 7,390.00 | 8,735 |
| 2025-02-28 | 1,557.00 | 1,557.00 | 1,495.00 | 1,495.00 | 7,475.00 | 11,348 |
| 2025-02-27 | 1,562.00 | 1,585.00 | 1,547.00 | 1,557.00 | 7,785.00 | 3,905 |
| 2025-02-26 | 1,570.00 | 1,590.00 | 1,546.00 | 1,546.00 | 7,730.00 | 3,158 |
| 2025-02-25 | 1,572.00 | 1,590.00 | 1,560.00 | 1,570.00 | 7,850.00 | 8,742 |
| 2025-02-24 | 1,610.00 | 1,617.00 | 1,568.00 | 1,598.00 | 7,990.00 | 15,373 |
| 2025-02-21 | 1,627.00 | 1,650.00 | 1,618.00 | 1,618.00 | 8,090.00 | 11,635 |
| 2025-02-20 | 1,635.00 | 1,662.00 | 1,616.00 | 1,636.00 | 8,180.00 | 12,641 |
| 2025-02-19 | 1,715.00 | 1,720.00 | 1,603.00 | 1,645.00 | 8,225.00 | 20,462 |
| 2025-02-18 | 1,640.00 | 1,697.00 | 1,630.00 | 1,696.00 | 8,480.00 | 13,323 |
| 2025-02-17 | 1,635.00 | 1,690.00 | 1,620.00 | 1,654.00 | 8,270.00 | 17,490 |
| 2025-02-14 | 1,625.00 | 1,678.00 | 1,625.00 | 1,637.00 | 8,185.00 | 9,780 |
| 2025-02-13 | 1,638.00 | 1,652.00 | 1,623.00 | 1,637.00 | 8,185.00 | 12,175 |
| 2025-02-12 | 1,669.00 | 1,703.00 | 1,625.00 | 1,638.00 | 8,190.00 | 17,347 |
| 2025-02-11 | 1,714.00 | 1,714.00 | 1,650.00 | 1,665.00 | 8,325.00 | 10,834 |
| 2025-02-10 | 1,677.00 | 1,721.00 | 1,640.00 | 1,720.00 | 8,600.00 | 14,349 |
| 2025-02-07 | 1,725.00 | 1,725.00 | 1,676.00 | 1,676.00 | 8,380.00 | 8,481 |
| 2025-02-06 | 1,746.00 | 1,783.00 | 1,695.00 | 1,708.00 | 8,540.00 | 29,074 |
| 2025-02-05 | 1,659.00 | 1,857.00 | 1,645.00 | 1,744.00 | 8,720.00 | 155,341 |
| 2025-02-04 | 1,611.00 | 1,666.00 | 1,604.00 | 1,631.00 | 8,155.00 | 12,086 |
| 2025-02-03 | 1,670.00 | 1,685.00 | 1,544.00 | 1,622.00 | 8,110.00 | 16,296 |
| 2025-01-31 | 1,649.00 | 1,780.00 | 1,625.00 | 1,670.00 | 8,350.00 | 48,410 |
| 2025-01-24 | 1,678.00 | 1,678.00 | 1,627.00 | 1,647.00 | 8,235.00 | 7,318 |
| 2025-01-23 | 1,703.00 | 1,705.00 | 1,636.00 | 1,654.00 | 8,270.00 | 13,157 |
| 2025-01-22 | 1,723.00 | 1,769.00 | 1,669.00 | 1,680.00 | 8,400.00 | 16,497 |
| 2025-01-21 | 1,720.00 | 1,728.00 | 1,665.00 | 1,715.00 | 8,575.00 | 6,175 |
| 2025-01-20 | 1,657.00 | 1,714.00 | 1,657.00 | 1,710.00 | 8,550.00 | 10,409 |
| 2025-01-17 | 1,740.00 | 1,740.00 | 1,648.00 | 1,656.00 | 8,280.00 | 24,702 |
| 2025-01-16 | 1,739.00 | 1,772.00 | 1,717.00 | 1,720.00 | 8,600.00 | 11,600 |
| 2025-01-15 | 1,800.00 | 1,813.00 | 1,715.00 | 1,739.00 | 8,695.00 | 20,376 |
| 2025-01-14 | 1,736.00 | 1,789.00 | 1,730.00 | 1,789.00 | 8,945.00 | 11,951 |
| 2025-01-13 | 1,747.00 | 1,767.00 | 1,725.00 | 1,754.00 | 8,770.00 | 12,094 |
| 2025-01-10 | 1,779.00 | 1,813.00 | 1,706.00 | 1,780.00 | 8,900.00 | 15,829 |
| 2025-01-09 | 1,850.00 | 1,858.00 | 1,728.00 | 1,779.00 | 8,895.00 | 70,249 |
| 2025-01-08 | 1,879.00 | 1,885.00 | 1,839.00 | 1,858.00 | 9,290.00 | 13,638 |
| 2025-01-07 | 1,885.00 | 1,900.00 | 1,847.00 | 1,885.00 | 9,425.00 | 18,464 |
| 2025-01-06 | 1,840.00 | 1,898.00 | 1,817.00 | 1,885.00 | 9,425.00 | 27,125 |
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.