Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 15,230
-500 (-3.18%)
At close: Oct 2, 2025
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,730.00 | 15,760.00 | 15,080.00 | 15,110.00 | 15,110.00 | -3.94% | 110,150 |
| Oct 1, 2025 | 15,640.00 | 15,940.00 | 15,630.00 | 15,730.00 | 15,730.00 | -0.38% | 73,929 |
| Sep 30, 2025 | 16,110.00 | 16,250.00 | 15,680.00 | 15,790.00 | 15,790.00 | -1.93% | 64,014 |
| Sep 29, 2025 | 15,640.00 | 16,160.00 | 15,640.00 | 16,100.00 | 16,100.00 | 1.77% | 34,985 |
| Sep 26, 2025 | 15,700.00 | 16,040.00 | 15,520.00 | 15,820.00 | 15,820.00 | 0.70% | 72,124 |
| Sep 25, 2025 | 15,790.00 | 16,010.00 | 15,650.00 | 15,710.00 | 15,710.00 | -0.19% | 78,209 |
| Sep 24, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,740.00 | 15,740.00 | -3.38% | 113,608 |
| Sep 23, 2025 | 16,790.00 | 16,790.00 | 16,290.00 | 16,290.00 | 16,290.00 | -1.75% | 79,459 |
| Sep 22, 2025 | 17,090.00 | 17,090.00 | 16,520.00 | 16,580.00 | 16,580.00 | -2.81% | 80,647 |
| Sep 19, 2025 | 16,990.00 | 17,060.00 | 16,790.00 | 17,060.00 | 17,060.00 | 0.41% | 56,184 |
| Sep 18, 2025 | 17,000.00 | 17,000.00 | 16,850.00 | 16,990.00 | 16,990.00 | 0.47% | 22,531 |
| Sep 17, 2025 | 17,110.00 | 17,110.00 | 16,800.00 | 16,910.00 | 16,910.00 | -1.17% | 30,798 |
| Sep 16, 2025 | 17,310.00 | 17,330.00 | 17,040.00 | 17,110.00 | 17,110.00 | -1.10% | 39,221 |
| Sep 15, 2025 | 17,120.00 | 17,470.00 | 17,040.00 | 17,300.00 | 17,300.00 | 1.05% | 53,973 |
| Sep 12, 2025 | 17,080.00 | 17,130.00 | 16,870.00 | 17,120.00 | 17,120.00 | 0.23% | 58,901 |
| Sep 11, 2025 | 17,120.00 | 17,160.00 | 16,830.00 | 17,080.00 | 17,080.00 | -0.29% | 69,279 |
| Sep 10, 2025 | 16,700.00 | 17,270.00 | 16,700.00 | 17,130.00 | 17,130.00 | 1.84% | 54,265 |
| Sep 9, 2025 | 16,950.00 | 17,000.00 | 16,610.00 | 16,820.00 | 16,820.00 | -0.36% | 42,775 |
| Sep 8, 2025 | 17,010.00 | 17,020.00 | 16,840.00 | 16,880.00 | 16,880.00 | -0.71% | 31,147 |
| Sep 5, 2025 | 16,900.00 | 17,000.00 | 16,680.00 | 17,000.00 | 17,000.00 | 1.07% | 48,602 |
| Sep 4, 2025 | 16,650.00 | 16,980.00 | 16,570.00 | 16,820.00 | 16,820.00 | 1.02% | 49,796 |
| Sep 3, 2025 | 16,600.00 | 16,680.00 | 16,410.00 | 16,650.00 | 16,650.00 | 0.30% | 33,644 |
| Sep 2, 2025 | 16,600.00 | 16,600.00 | 16,340.00 | 16,600.00 | 16,600.00 | 0.61% | 40,383 |
| Sep 1, 2025 | 16,800.00 | 16,800.00 | 16,360.00 | 16,500.00 | 16,500.00 | -1.84% | 112,129 |
| Aug 29, 2025 | 17,420.00 | 17,480.00 | 16,690.00 | 16,810.00 | 16,810.00 | -4.16% | 185,063 |
| Aug 28, 2025 | 17,680.00 | 17,780.00 | 17,400.00 | 17,540.00 | 17,540.00 | -1.13% | 125,185 |
| Aug 27, 2025 | 17,820.00 | 17,980.00 | 17,450.00 | 17,740.00 | 17,740.00 | -0.73% | 146,284 |
| Aug 26, 2025 | 17,840.00 | 18,320.00 | 17,830.00 | 17,870.00 | 17,870.00 | -0.28% | 85,797 |
| Aug 25, 2025 | 17,780.00 | 18,240.00 | 17,780.00 | 17,920.00 | 17,920.00 | -0.83% | 80,114 |
| Aug 22, 2025 | 17,810.00 | 18,190.00 | 17,750.00 | 18,070.00 | 18,070.00 | - | 52,791 |
| Aug 21, 2025 | 18,000.00 | 18,280.00 | 17,960.00 | 18,070.00 | 18,070.00 | 0.28% | 43,460 |
| Aug 20, 2025 | 17,830.00 | 18,050.00 | 17,490.00 | 18,020.00 | 18,020.00 | 0.28% | 69,406 |
| Aug 19, 2025 | 18,270.00 | 18,280.00 | 17,880.00 | 17,970.00 | 17,970.00 | -1.59% | 71,873 |
| Aug 18, 2025 | 18,780.00 | 18,780.00 | 18,150.00 | 18,260.00 | 18,260.00 | -2.98% | 57,208 |
| Aug 14, 2025 | 18,700.00 | 19,290.00 | 18,550.00 | 18,820.00 | 18,820.00 | 0.64% | 68,322 |
| Aug 13, 2025 | 19,050.00 | 19,340.00 | 18,430.00 | 18,700.00 | 18,700.00 | -0.64% | 147,330 |
| Aug 12, 2025 | 19,270.00 | 19,520.00 | 18,730.00 | 18,820.00 | 18,820.00 | -3.29% | 133,210 |
| Aug 11, 2025 | 19,750.00 | 19,750.00 | 19,150.00 | 19,460.00 | 19,460.00 | -2.21% | 159,895 |
| Aug 8, 2025 | 19,630.00 | 20,150.00 | 19,290.00 | 19,900.00 | 19,900.00 | 1.58% | 98,017 |
| Aug 7, 2025 | 20,100.00 | 20,200.00 | 19,320.00 | 19,590.00 | 19,590.00 | -3.50% | 151,357 |
| Aug 6, 2025 | 20,250.00 | 21,000.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.00% | 132,081 |
| Aug 5, 2025 | 21,150.00 | 21,150.00 | 19,590.00 | 20,100.00 | 20,100.00 | -7.37% | 521,012 |
| Aug 4, 2025 | 20,700.00 | 21,800.00 | 20,450.00 | 21,700.00 | 21,700.00 | 5.85% | 210,483 |
| Aug 1, 2025 | 21,350.00 | 21,400.00 | 20,200.00 | 20,500.00 | 20,500.00 | -5.09% | 206,089 |
| Jul 31, 2025 | 20,950.00 | 22,150.00 | 20,750.00 | 21,600.00 | 21,600.00 | 3.35% | 165,888 |
| Jul 30, 2025 | 21,200.00 | 21,550.00 | 20,650.00 | 20,900.00 | 20,900.00 | -1.42% | 112,650 |
| Jul 29, 2025 | 21,350.00 | 21,850.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.95% | 147,166 |
| Jul 28, 2025 | 21,150.00 | 21,350.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.24% | 118,289 |
| Jul 25, 2025 | 21,000.00 | 21,450.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2.20% | 223,792 |
| Jul 24, 2025 | 20,100.00 | 20,650.00 | 19,980.00 | 20,500.00 | 20,500.00 | 2.24% | 161,744 |