ZUM Internet Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,766.00 | 1,806.00 | 1,766.00 | 1,800.00 | 9,000.00 | 5,629 |
| 2024-10-04 | 1,790.00 | 1,817.00 | 1,782.00 | 1,790.00 | 8,950.00 | 3,395 |
| 2024-10-02 | 1,822.00 | 1,839.00 | 1,790.00 | 1,790.00 | 8,950.00 | 2,604 |
| 2024-09-30 | 1,920.00 | 1,920.00 | 1,770.00 | 1,839.00 | 9,195.00 | 6,064 |
| 2024-09-27 | 1,893.00 | 1,906.00 | 1,869.00 | 1,871.00 | 9,355.00 | 8,262 |
| 2024-09-26 | 1,844.00 | 1,905.00 | 1,844.00 | 1,905.00 | 9,525.00 | 10,693 |
| 2024-09-25 | 1,831.00 | 2,100.00 | 1,830.00 | 1,844.00 | 9,220.00 | 130,189 |
| 2024-09-24 | 1,814.00 | 1,860.00 | 1,814.00 | 1,830.00 | 9,150.00 | 3,283 |
| 2024-09-23 | 1,809.00 | 1,851.00 | 1,800.00 | 1,811.00 | 9,055.00 | 4,080 |
| 2024-09-20 | 1,810.00 | 1,896.00 | 1,802.00 | 1,802.00 | 9,010.00 | 12,586 |
| 2024-09-19 | 1,791.00 | 1,810.00 | 1,775.00 | 1,791.00 | 8,955.00 | 5,060 |
| 2024-09-13 | 1,772.00 | 1,808.00 | 1,772.00 | 1,791.00 | 8,955.00 | 3,274 |
| 2024-09-12 | 1,765.00 | 1,807.00 | 1,750.00 | 1,790.00 | 8,950.00 | 8,193 |
| 2024-09-11 | 1,810.00 | 1,810.00 | 1,732.00 | 1,732.00 | 8,660.00 | 18,425 |
| 2024-09-10 | 1,704.00 | 2,065.00 | 1,704.00 | 1,772.00 | 8,860.00 | 354,646 |
| 2024-09-09 | 1,735.00 | 1,735.00 | 1,645.00 | 1,704.00 | 8,520.00 | 6,822 |
| 2024-09-06 | 1,749.00 | 1,782.00 | 1,734.00 | 1,738.00 | 8,690.00 | 3,838 |
| 2024-09-05 | 1,811.00 | 1,833.00 | 1,740.00 | 1,812.00 | 9,060.00 | 6,198 |
| 2024-09-04 | 1,861.00 | 1,861.00 | 1,756.00 | 1,815.00 | 9,075.00 | 8,231 |
| 2024-09-03 | 1,884.00 | 1,898.00 | 1,850.00 | 1,890.00 | 9,450.00 | 2,642 |
| 2024-09-02 | 1,901.00 | 1,901.00 | 1,880.00 | 1,898.00 | 9,490.00 | 2,460 |
| 2024-08-30 | 1,885.00 | 1,919.00 | 1,883.00 | 1,901.00 | 9,505.00 | 4,686 |
| 2024-08-29 | 1,842.00 | 1,940.00 | 1,842.00 | 1,905.00 | 9,525.00 | 6,176 |
| 2024-08-28 | 1,950.00 | 1,970.00 | 1,911.00 | 1,911.00 | 9,555.00 | 8,120 |
| 2024-08-27 | 1,873.00 | 2,150.00 | 1,873.00 | 1,950.00 | 9,750.00 | 104,247 |
| 2024-08-26 | 1,943.00 | 1,944.00 | 1,915.00 | 1,929.00 | 9,645.00 | 1,300 |
| 2024-08-23 | 1,965.00 | 1,969.00 | 1,907.00 | 1,953.00 | 9,765.00 | 1,587 |
| 2024-08-22 | 1,954.00 | 1,977.00 | 1,954.00 | 1,969.00 | 9,845.00 | 3,802 |
| 2024-08-21 | 1,947.00 | 1,962.00 | 1,896.00 | 1,962.00 | 9,810.00 | 4,707 |
| 2024-08-20 | 1,918.00 | 1,987.00 | 1,900.00 | 1,948.00 | 9,740.00 | 5,989 |
| 2024-08-19 | 1,920.00 | 1,940.00 | 1,914.00 | 1,938.00 | 9,690.00 | 3,528 |
| 2024-08-16 | 1,900.00 | 1,920.00 | 1,861.00 | 1,920.00 | 9,600.00 | 6,766 |
| 2024-08-14 | 1,819.00 | 1,899.00 | 1,819.00 | 1,899.00 | 9,495.00 | 5,999 |
| 2024-08-12 | 1,759.00 | 1,788.00 | 1,750.00 | 1,775.00 | 8,875.00 | 3,332 |
| 2024-08-09 | 1,689.00 | 1,768.00 | 1,689.00 | 1,759.00 | 8,795.00 | 6,186 |
| 2024-08-08 | 1,669.00 | 1,713.00 | 1,669.00 | 1,700.00 | 8,500.00 | 4,518 |
| 2024-08-07 | 1,719.00 | 1,723.00 | 1,682.00 | 1,715.00 | 8,575.00 | 10,933 |
| 2024-08-06 | 1,620.00 | 1,782.00 | 1,620.00 | 1,782.00 | 8,910.00 | 22,481 |
| 2024-08-05 | 1,910.00 | 1,910.00 | 1,499.00 | 1,620.00 | 8,100.00 | 38,148 |
| 2024-08-02 | 1,984.00 | 1,988.00 | 1,912.00 | 1,912.00 | 9,560.00 | 16,607 |
| 2024-08-01 | 1,960.00 | 2,250.00 | 1,958.00 | 1,984.00 | 9,920.00 | 89,340 |
| 2024-07-31 | 1,993.00 | 1,993.00 | 1,958.00 | 1,960.00 | 9,800.00 | 8,041 |
| 2024-07-30 | 2,030.00 | 2,030.00 | 1,980.00 | 1,993.00 | 9,965.00 | 9,239 |
| 2024-07-29 | 2,005.00 | 2,035.00 | 2,005.00 | 2,030.00 | 10,150.00 | 4,102 |
| 2024-07-26 | 2,050.00 | 2,070.00 | 2,000.00 | 2,005.00 | 10,025.00 | 13,818 |
| 2024-07-25 | 2,055.00 | 2,090.00 | 2,000.00 | 2,075.00 | 10,375.00 | 4,986 |
| 2024-07-24 | 2,020.00 | 2,145.00 | 2,020.00 | 2,070.00 | 10,350.00 | 5,475 |
| 2024-07-23 | 2,085.00 | 2,100.00 | 2,050.00 | 2,055.00 | 10,275.00 | 3,604 |
| 2024-07-22 | 2,120.00 | 2,150.00 | 2,050.00 | 2,085.00 | 10,425.00 | 4,688 |
| 2024-07-19 | 2,125.00 | 2,160.00 | 2,090.00 | 2,145.00 | 10,725.00 | 6,117 |
| 2024-07-18 | 2,145.00 | 2,190.00 | 2,090.00 | 2,145.00 | 10,725.00 | 7,695 |
| 2024-07-17 | 2,215.00 | 2,245.00 | 2,165.00 | 2,190.00 | 10,950.00 | 11,962 |
| 2024-07-16 | 2,150.00 | 2,260.00 | 2,120.00 | 2,215.00 | 11,075.00 | 20,304 |
| 2024-07-15 | 2,125.00 | 2,150.00 | 2,095.00 | 2,150.00 | 10,750.00 | 3,757 |
| 2024-07-12 | 2,095.00 | 2,140.00 | 2,070.00 | 2,125.00 | 10,625.00 | 4,064 |
| 2024-07-11 | 2,100.00 | 2,140.00 | 2,095.00 | 2,095.00 | 10,475.00 | 4,796 |
| 2024-07-10 | 2,120.00 | 2,130.00 | 2,025.00 | 2,120.00 | 10,600.00 | 8,388 |
| 2024-07-09 | 2,170.00 | 2,170.00 | 2,100.00 | 2,120.00 | 10,600.00 | 10,865 |
| 2024-07-08 | 2,005.00 | 2,375.00 | 1,999.00 | 2,165.00 | 10,825.00 | 193,586 |
| 2024-07-05 | 2,040.00 | 2,050.00 | 2,000.00 | 2,005.00 | 10,025.00 | 19,015 |
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.