ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,817.00 | 1,831.00 | 1,785.00 | 1,825.00 | 9,125.00 | 12,254 |
| 2025-01-02 | 1,814.00 | 1,817.00 | 1,770.00 | 1,817.00 | 9,085.00 | 19,336 |
| 2024-12-30 | 1,630.00 | 1,800.00 | 1,630.00 | 1,767.00 | 8,835.00 | 23,051 |
| 2024-12-27 | 1,800.00 | 1,800.00 | 1,635.00 | 1,680.00 | 8,400.00 | 25,887 |
| 2024-12-26 | 1,798.00 | 1,802.00 | 1,739.00 | 1,762.00 | 8,810.00 | 27,351 |
| 2024-12-24 | 1,940.00 | 1,955.00 | 1,749.00 | 1,763.00 | 8,815.00 | 113,019 |
| 2024-12-23 | 1,846.00 | 2,175.00 | 1,846.00 | 1,976.00 | 9,880.00 | 594,904 |
| 2024-12-20 | 1,912.00 | 1,944.00 | 1,820.00 | 1,842.00 | 9,210.00 | 32,620 |
| 2024-12-19 | 1,991.00 | 2,030.00 | 1,896.00 | 1,931.00 | 9,655.00 | 34,655 |
| 2024-12-18 | 2,100.00 | 2,180.00 | 1,999.00 | 1,999.00 | 9,995.00 | 54,393 |
| 2024-12-17 | 2,165.00 | 2,230.00 | 2,075.00 | 2,100.00 | 10,500.00 | 63,025 |
| 2024-12-16 | 2,330.00 | 2,330.00 | 2,065.00 | 2,165.00 | 10,825.00 | 88,913 |
| 2024-12-13 | 2,220.00 | 2,310.00 | 2,155.00 | 2,290.00 | 11,450.00 | 109,493 |
| 2024-12-12 | 2,255.00 | 2,260.00 | 2,145.00 | 2,145.00 | 10,725.00 | 47,028 |
| 2024-12-11 | 1,981.00 | 2,215.00 | 1,965.00 | 2,200.00 | 11,000.00 | 177,848 |
| 2024-12-10 | 1,902.00 | 2,045.00 | 1,807.00 | 2,010.00 | 10,050.00 | 113,666 |
| 2024-12-09 | 2,020.00 | 2,060.00 | 1,850.00 | 1,902.00 | 9,510.00 | 100,108 |
| 2024-12-06 | 2,340.00 | 2,405.00 | 2,045.00 | 2,115.00 | 10,575.00 | 126,535 |
| 2024-12-05 | 2,340.00 | 2,395.00 | 2,230.00 | 2,335.00 | 11,675.00 | 184,084 |
| 2024-12-04 | 2,345.00 | 2,395.00 | 2,215.00 | 2,280.00 | 11,400.00 | 127,913 |
| 2024-12-03 | 2,460.00 | 2,535.00 | 2,330.00 | 2,450.00 | 12,250.00 | 224,434 |
| 2024-12-02 | 2,625.00 | 2,665.00 | 2,405.00 | 2,510.00 | 12,550.00 | 279,000 |
| 2024-11-29 | 2,400.00 | 2,935.00 | 2,385.00 | 2,700.00 | 13,500.00 | 2,443,950 |
| 2024-11-28 | 2,300.00 | 2,590.00 | 2,155.00 | 2,490.00 | 12,450.00 | 2,975,970 |
| 2024-11-27 | 1,630.00 | 2,065.00 | 1,589.00 | 2,065.00 | 10,325.00 | 412,299 |
| 2024-11-26 | 1,551.00 | 1,635.00 | 1,540.00 | 1,589.00 | 7,945.00 | 5,899 |
| 2024-11-25 | 1,530.00 | 1,599.00 | 1,530.00 | 1,559.00 | 7,795.00 | 2,258 |
| 2024-11-22 | 1,545.00 | 1,585.00 | 1,491.00 | 1,530.00 | 7,650.00 | 5,031 |
| 2024-11-21 | 1,580.00 | 1,580.00 | 1,490.00 | 1,550.00 | 7,750.00 | 4,690 |
| 2024-11-20 | 1,559.00 | 1,598.00 | 1,559.00 | 1,581.00 | 7,905.00 | 988 |
| 2024-11-19 | 1,522.00 | 1,564.00 | 1,514.00 | 1,559.00 | 7,795.00 | 1,590 |
| 2024-11-18 | 1,488.00 | 1,530.00 | 1,481.00 | 1,522.00 | 7,610.00 | 2,395 |
| 2024-11-15 | 1,449.00 | 1,530.00 | 1,430.00 | 1,488.00 | 7,440.00 | 6,322 |
| 2024-11-14 | 1,417.00 | 1,505.00 | 1,409.00 | 1,505.00 | 7,525.00 | 8,410 |
| 2024-11-13 | 1,573.00 | 1,599.00 | 1,416.00 | 1,416.00 | 7,080.00 | 17,254 |
| 2024-11-12 | 1,687.00 | 1,698.00 | 1,546.00 | 1,579.00 | 7,895.00 | 8,390 |
| 2024-11-11 | 1,707.00 | 1,720.00 | 1,585.00 | 1,687.00 | 8,435.00 | 11,638 |
| 2024-11-08 | 1,621.00 | 1,750.00 | 1,621.00 | 1,707.00 | 8,535.00 | 4,641 |
| 2024-11-07 | 1,625.00 | 1,652.00 | 1,620.00 | 1,642.00 | 8,210.00 | 1,898 |
| 2024-11-06 | 1,650.00 | 1,684.00 | 1,621.00 | 1,642.00 | 8,210.00 | 2,877 |
| 2024-11-05 | 1,664.00 | 1,695.00 | 1,651.00 | 1,660.00 | 8,300.00 | 2,551 |
| 2024-11-04 | 1,601.00 | 1,658.00 | 1,601.00 | 1,651.00 | 8,255.00 | 1,616 |
| 2024-11-01 | 1,656.00 | 1,656.00 | 1,619.00 | 1,640.00 | 8,200.00 | 923 |
| 2024-10-31 | 1,649.00 | 1,664.00 | 1,624.00 | 1,657.00 | 8,285.00 | 1,662 |
| 2024-10-30 | 1,645.00 | 1,660.00 | 1,637.00 | 1,649.00 | 8,245.00 | 2,013 |
| 2024-10-29 | 1,680.00 | 1,688.00 | 1,625.00 | 1,645.00 | 8,225.00 | 4,164 |
| 2024-10-28 | 1,673.00 | 1,686.00 | 1,651.00 | 1,680.00 | 8,400.00 | 2,931 |
| 2024-10-25 | 1,680.00 | 1,709.00 | 1,650.00 | 1,690.00 | 8,450.00 | 3,033 |
| 2024-10-24 | 1,727.00 | 1,742.00 | 1,680.00 | 1,680.00 | 8,400.00 | 3,718 |
| 2024-10-23 | 1,671.00 | 1,780.00 | 1,627.00 | 1,780.00 | 8,900.00 | 3,545 |
| 2024-10-22 | 1,713.00 | 1,730.00 | 1,671.00 | 1,671.00 | 8,355.00 | 6,896 |
| 2024-10-21 | 1,745.00 | 1,748.00 | 1,730.00 | 1,745.00 | 8,725.00 | 1,949 |
| 2024-10-18 | 1,832.00 | 1,832.00 | 1,731.00 | 1,745.00 | 8,725.00 | 5,277 |
| 2024-10-17 | 1,767.00 | 1,784.00 | 1,750.00 | 1,769.00 | 8,845.00 | 6,238 |
| 2024-10-16 | 1,787.00 | 1,797.00 | 1,766.00 | 1,766.00 | 8,830.00 | 1,694 |
| 2024-10-15 | 1,776.00 | 1,801.00 | 1,775.00 | 1,787.00 | 8,935.00 | 4,493 |
| 2024-10-14 | 1,803.00 | 1,803.00 | 1,767.00 | 1,776.00 | 8,880.00 | 7,306 |
| 2024-10-11 | 1,791.00 | 1,801.00 | 1,786.00 | 1,789.00 | 8,945.00 | 1,505 |
| 2024-10-10 | 1,784.00 | 1,799.00 | 1,765.00 | 1,789.00 | 8,945.00 | 4,003 |
| 2024-10-08 | 1,800.00 | 1,811.00 | 1,772.00 | 1,784.00 | 8,920.00 | 3,538 |
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.