Zinus Inc 013890
KRX · South Korea · Distribution Services
KRW 6,790.00-110.00 (-1.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,790.00 | -1.59% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,740.00 | 16.87K |
| 2026-09-30 | KRW 6,900.00 | -1.29% | KRW 7,000.00 | KRW 7,040.00 | KRW 6,850.00 | 11.96K |
| 2026-09-29 | KRW 6,990.00 | -1.41% | KRW 7,080.00 | KRW 7,090.00 | KRW 6,870.00 | 18.83K |
| 2026-09-28 | KRW 7,090.00 | -3.41% | KRW 7,340.00 | KRW 7,350.00 | KRW 7,090.00 | 29.13K |
| 2026-09-23 | KRW 7,340.00 | -2.26% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,240.00 | 9.48K |
| 2026-09-22 | KRW 7,510.00 | +3.30% | KRW 7,270.00 | KRW 7,530.00 | KRW 7,220.00 | 15.79K |
| 2026-09-21 | KRW 7,270.00 | -3.20% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,200.00 | 11.53K |
| 2026-09-18 | KRW 7,510.00 | -0.13% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,440.00 | 108.07K |
| 2026-09-17 | KRW 7,520.00 | -1.18% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,420.00 | 15.97K |
| 2026-09-16 | KRW 7,610.00 | +0.53% | KRW 7,670.00 | KRW 7,670.00 | KRW 7,440.00 | 7.24K |
| 2026-09-15 | KRW 7,570.00 | -1.56% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,560.00 | 3.43K |
| 2026-09-14 | KRW 7,690.00 | -0.39% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,550.00 | 5.87K |
| 2026-09-11 | KRW 7,720.00 | +0.92% | KRW 7,600.00 | KRW 7,760.00 | KRW 7,580.00 | 6.65K |
| 2026-09-10 | KRW 7,650.00 | 0.00% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,500.00 | 12.58K |
| 2026-09-09 | KRW 7,650.00 | -0.78% | KRW 7,650.00 | KRW 7,770.00 | KRW 7,650.00 | 1.93K |
| 2026-09-08 | KRW 7,710.00 | -1.15% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,670.00 | 3.79K |
| 2026-09-07 | KRW 7,800.00 | +0.78% | KRW 7,730.00 | KRW 7,820.00 | KRW 7,570.00 | 5.29K |
| 2026-09-04 | KRW 7,740.00 | +1.57% | KRW 7,630.00 | KRW 7,780.00 | KRW 7,580.00 | 4.67K |
| 2026-09-03 | KRW 7,620.00 | -1.17% | KRW 7,710.00 | KRW 7,710.00 | KRW 7,510.00 | 10.49K |
| 2026-09-02 | KRW 7,710.00 | +0.13% | KRW 7,650.00 | KRW 7,740.00 | KRW 7,470.00 | 9.95K |
| 2026-09-01 | KRW 7,700.00 | +6.21% | KRW 7,390.00 | KRW 7,840.00 | KRW 7,340.00 | 35.45K |
| 2026-08-31 | KRW 7,250.00 | -3.85% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,220.00 | 23.51K |
| 2026-08-28 | KRW 7,540.00 | +0.40% | KRW 7,490.00 | KRW 7,630.00 | KRW 7,420.00 | 18.71K |
| 2026-08-27 | KRW 7,510.00 | +1.62% | KRW 7,460.00 | KRW 7,620.00 | KRW 7,255.00 | 27.07K |
| 2026-08-26 | KRW 7,390.00 | -0.14% | KRW 7,380.00 | KRW 7,430.00 | KRW 7,160.00 | 28.27K |
| 2026-08-25 | KRW 7,400.00 | +0.27% | KRW 7,320.00 | KRW 7,470.00 | KRW 7,100.00 | 26.33K |
| 2026-08-24 | KRW 7,380.00 | +0.54% | KRW 7,400.00 | KRW 7,420.00 | KRW 7,250.00 | 14.07K |
| 2026-08-21 | KRW 7,340.00 | -1.08% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,240.00 | 15.00K |
| 2026-08-20 | KRW 7,420.00 | -2.24% | KRW 7,570.00 | KRW 7,650.00 | KRW 7,380.00 | 29.29K |
| 2026-08-19 | KRW 7,590.00 | -3.44% | KRW 7,770.00 | KRW 7,790.00 | KRW 7,350.00 | 41.11K |
| 2026-08-18 | KRW 7,860.00 | -2.48% | KRW 8,040.00 | KRW 8,130.00 | KRW 7,730.00 | 28.47K |
| 2026-08-14 | KRW 8,060.00 | +0.12% | KRW 8,140.00 | KRW 8,140.00 | KRW 7,920.00 | 13.79K |
| 2026-08-13 | KRW 8,050.00 | +0.12% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,930.00 | 24.10K |
| 2026-08-12 | KRW 8,040.00 | -0.25% | KRW 8,150.00 | KRW 8,170.00 | KRW 8,020.00 | 22.46K |
| 2026-08-11 | KRW 8,060.00 | +0.75% | KRW 8,020.00 | KRW 8,160.00 | KRW 7,960.00 | 23.96K |
| 2026-08-10 | KRW 8,000.00 | -1.23% | KRW 8,130.00 | KRW 8,130.00 | KRW 7,920.00 | 31.86K |
| 2026-08-07 | KRW 8,100.00 | +0.12% | KRW 8,080.00 | KRW 8,200.00 | KRW 7,990.00 | 34.99K |
| 2026-08-06 | KRW 8,090.00 | -1.82% | KRW 8,300.00 | KRW 8,300.00 | KRW 8,020.00 | 28.22K |
| 2026-08-05 | KRW 8,240.00 | -8.14% | KRW 8,840.00 | KRW 8,940.00 | KRW 8,220.00 | 106.33K |
| 2026-08-04 | KRW 8,970.00 | +3.46% | KRW 8,620.00 | KRW 8,990.00 | KRW 8,620.00 | 16.27K |
| 2026-08-03 | KRW 8,670.00 | -0.12% | KRW 8,690.00 | KRW 8,790.00 | KRW 8,610.00 | 7.12K |
| 2026-07-31 | KRW 8,680.00 | +1.64% | KRW 8,480.00 | KRW 8,730.00 | KRW 8,480.00 | 5.98K |
| 2026-07-30 | KRW 8,540.00 | +2.77% | KRW 8,540.00 | KRW 8,820.00 | KRW 8,060.00 | 28.50K |
| 2026-07-29 | KRW 8,310.00 | -5.78% | KRW 8,850.00 | KRW 9,020.00 | KRW 8,310.00 | 28.61K |
| 2026-07-28 | KRW 8,820.00 | -0.34% | KRW 8,650.00 | KRW 8,850.00 | KRW 8,630.00 | 21.29K |
| 2026-07-27 | KRW 8,850.00 | +1.49% | KRW 8,720.00 | KRW 8,990.00 | KRW 8,570.00 | 6.23K |
| 2026-07-24 | KRW 8,720.00 | -0.91% | KRW 8,950.00 | KRW 8,960.00 | KRW 8,670.00 | 42.19K |
| 2026-07-23 | KRW 8,800.00 | +0.23% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,730.00 | 41.55K |
| 2026-07-22 | KRW 8,780.00 | -1.90% | KRW 9,000.00 | KRW 9,220.00 | KRW 8,660.00 | 27.32K |
| 2026-07-21 | KRW 8,950.00 | +2.17% | KRW 8,830.00 | KRW 9,040.00 | KRW 8,200.00 | 12.91K |
| 2026-07-20 | KRW 8,760.00 | -0.45% | KRW 8,750.00 | KRW 8,990.00 | KRW 8,680.00 | 16.53K |
| 2026-07-16 | KRW 8,800.00 | +1.03% | KRW 8,600.00 | KRW 8,890.00 | KRW 8,600.00 | 7.90K |
| 2026-07-15 | KRW 8,710.00 | +1.16% | KRW 8,740.00 | KRW 8,890.00 | KRW 8,630.00 | 24.47K |
| 2026-07-14 | KRW 8,610.00 | -1.15% | KRW 8,770.00 | KRW 8,770.00 | KRW 8,480.00 | 33.75K |
| 2026-07-13 | KRW 8,710.00 | -0.46% | KRW 8,630.00 | KRW 8,840.00 | KRW 8,580.00 | 12.66K |
| 2026-07-10 | KRW 8,750.00 | -1.13% | KRW 8,800.00 | KRW 9,020.00 | KRW 8,710.00 | 27.55K |
| 2026-07-09 | KRW 8,850.00 | -1.34% | KRW 8,980.00 | KRW 9,140.00 | KRW 8,570.00 | 27.87K |
| 2026-07-08 | KRW 8,970.00 | -1.75% | KRW 9,140.00 | KRW 9,150.00 | KRW 8,700.00 | 26.79K |
| 2026-07-07 | KRW 9,130.00 | +1.33% | KRW 8,940.00 | KRW 9,200.00 | KRW 8,800.00 | 12.87K |
| 2026-07-06 | KRW 9,010.00 | +0.78% | KRW 8,950.00 | KRW 9,010.00 | KRW 8,780.00 | 3.20K |
| 2026-07-03 | KRW 8,940.00 | +0.90% | KRW 8,790.00 | KRW 9,000.00 | KRW 8,700.00 | 6.17K |
| 2026-07-02 | KRW 8,860.00 | -1.77% | KRW 9,020.00 | KRW 9,100.00 | KRW 8,750.00 | 9.25K |
| 2026-07-01 | KRW 9,020.00 | -0.55% | KRW 9,140.00 | KRW 9,140.00 | KRW 8,760.00 | 12.46K |
| 2026-06-30 | KRW 9,070.00 | +1.00% | KRW 8,640.00 | KRW 9,090.00 | KRW 8,640.00 | 10.77K |
| 2026-06-29 | KRW 8,980.00 | +7.93% | KRW 8,430.00 | KRW 8,980.00 | KRW 8,300.00 | 15.54K |
| 2026-06-26 | KRW 8,320.00 | -5.56% | KRW 8,890.00 | KRW 8,940.00 | KRW 8,320.00 | 31.47K |
| 2026-06-25 | KRW 8,810.00 | -2.22% | KRW 8,950.00 | KRW 9,230.00 | KRW 8,780.00 | 13.62K |
| 2026-06-24 | KRW 9,010.00 | +0.11% | KRW 8,970.00 | KRW 9,320.00 | KRW 8,870.00 | 17.73K |
| 2026-06-23 | KRW 9,000.00 | -6.74% | KRW 9,670.00 | KRW 9,670.00 | KRW 8,940.00 | 29.09K |
| 2026-06-22 | KRW 9,650.00 | -1.13% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,400.00 | 26.04K |
| 2026-06-19 | KRW 9,760.00 | -1.01% | KRW 9,820.00 | KRW 9,960.00 | KRW 9,230.00 | 26.48K |
| 2026-06-18 | KRW 9,860.00 | +0.10% | KRW 9,910.00 | KRW 9,970.00 | KRW 9,760.00 | 10.38K |
| 2026-06-17 | KRW 9,850.00 | -0.51% | KRW 9,920.00 | KRW 9,920.00 | KRW 9,620.00 | 21.68K |
| 2026-06-16 | KRW 9,900.00 | +1.96% | KRW 9,890.00 | KRW 10,000.00 | KRW 9,800.00 | 18.38K |
| 2026-06-15 | KRW 9,710.00 | +1.04% | KRW 9,800.00 | KRW 9,880.00 | KRW 9,670.00 | 30.59K |
| 2026-06-12 | KRW 9,610.00 | +2.67% | KRW 9,470.00 | KRW 9,750.00 | KRW 9,430.00 | 32.46K |
| 2026-06-11 | KRW 9,360.00 | +0.75% | KRW 9,350.00 | KRW 9,480.00 | KRW 9,140.00 | 53.89K |
| 2026-06-10 | KRW 9,290.00 | -1.48% | KRW 9,050.00 | KRW 9,470.00 | KRW 9,030.00 | 35.67K |
| 2026-06-09 | KRW 9,430.00 | +6.55% | KRW 8,850.00 | KRW 9,500.00 | KRW 8,850.00 | 22.27K |
| 2026-06-08 | KRW 8,850.00 | -1.78% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,610.00 | 18.87K |
| 2026-06-05 | KRW 9,010.00 | -1.31% | KRW 9,260.00 | KRW 9,260.00 | KRW 8,970.00 | 21.37K |
| 2026-06-04 | KRW 9,130.00 | -1.93% | KRW 9,310.00 | KRW 9,560.00 | KRW 9,060.00 | 68.17K |
| 2026-06-02 | KRW 9,310.00 | +3.44% | KRW 9,100.00 | KRW 9,310.00 | KRW 8,820.00 | 30.60K |
| 2026-06-01 | KRW 9,000.00 | -0.44% | KRW 9,360.00 | KRW 9,360.00 | KRW 8,820.00 | 56.15K |
| 2026-05-29 | KRW 9,040.00 | -5.14% | KRW 9,780.00 | KRW 9,780.00 | KRW 9,020.00 | 76.82K |
| 2026-05-28 | KRW 9,530.00 | -2.16% | KRW 10,080.00 | KRW 10,080.00 | KRW 9,340.00 | 19.79K |
| 2026-05-27 | KRW 9,740.00 | -6.88% | KRW 10,400.00 | KRW 10,630.00 | KRW 9,690.00 | 108.70K |
| 2026-05-26 | KRW 10,460.00 | -3.15% | KRW 10,820.00 | KRW 10,950.00 | KRW 10,460.00 | 40.58K |
| 2026-05-22 | KRW 10,800.00 | -0.55% | KRW 11,030.00 | KRW 11,160.00 | KRW 10,790.00 | 32.27K |
| 2026-05-21 | KRW 10,860.00 | -3.98% | KRW 11,220.00 | KRW 11,440.00 | KRW 10,750.00 | 58.95K |