Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 13,040
-360 (-2.69%)
At close: Nov 4, 2025
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13,210.00 | 13,300.00 | 12,940.00 | 13,040.00 | 13,040.00 | -2.69% | 103,016 |
| Nov 3, 2025 | 13,870.00 | 13,930.00 | 13,240.00 | 13,400.00 | 13,400.00 | -2.97% | 80,198 |
| Oct 31, 2025 | 13,950.00 | 13,970.00 | 13,740.00 | 13,810.00 | 13,810.00 | -0.93% | 39,431 |
| Oct 30, 2025 | 13,950.00 | 14,080.00 | 13,800.00 | 13,940.00 | 13,940.00 | -0.07% | 97,855 |
| Oct 29, 2025 | 13,970.00 | 13,970.00 | 13,600.00 | 13,950.00 | 13,950.00 | 0.22% | 70,605 |
| Oct 28, 2025 | 14,040.00 | 14,040.00 | 13,800.00 | 13,920.00 | 13,920.00 | -0.57% | 36,313 |
| Oct 27, 2025 | 13,810.00 | 14,080.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1.38% | 60,023 |
| Oct 24, 2025 | 13,830.00 | 13,870.00 | 13,600.00 | 13,810.00 | 13,810.00 | -0.07% | 43,345 |
| Oct 23, 2025 | 13,610.00 | 14,040.00 | 13,610.00 | 13,820.00 | 13,820.00 | 0.73% | 49,528 |
| Oct 22, 2025 | 13,800.00 | 13,870.00 | 13,600.00 | 13,720.00 | 13,720.00 | -0.22% | 59,896 |
| Oct 21, 2025 | 14,000.00 | 14,100.00 | 13,620.00 | 13,750.00 | 13,750.00 | -2.27% | 58,343 |
| Oct 20, 2025 | 13,680.00 | 14,080.00 | 13,680.00 | 14,070.00 | 14,070.00 | 2.55% | 65,432 |
| Oct 17, 2025 | 14,100.00 | 14,160.00 | 13,680.00 | 13,720.00 | 13,720.00 | -2.56% | 106,678 |
| Oct 16, 2025 | 15,190.00 | 15,300.00 | 13,700.00 | 14,080.00 | 14,080.00 | -7.73% | 478,152 |
| Oct 15, 2025 | 15,120.00 | 15,450.00 | 15,120.00 | 15,260.00 | 15,260.00 | 0.93% | 39,795 |
| Oct 14, 2025 | 15,280.00 | 15,380.00 | 15,070.00 | 15,120.00 | 15,120.00 | -0.59% | 46,085 |
| Oct 13, 2025 | 15,250.00 | 15,250.00 | 14,950.00 | 15,210.00 | 15,210.00 | 0.33% | 34,221 |
| Oct 10, 2025 | 15,130.00 | 15,330.00 | 14,790.00 | 15,160.00 | 15,160.00 | 0.33% | 105,630 |
| 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 |