Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 8,320.00
-490.00 (-5.56%)
At close: Jun 26, 2026
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8,890.00 | 8,940.00 | 8,320.00 | 8,320.00 | 8,320.00 | -5.56% | 31,465 |
| Jun 25, 2026 | 8,950.00 | 9,230.00 | 8,780.00 | 8,810.00 | 8,810.00 | -2.22% | 13,616 |
| Jun 24, 2026 | 8,970.00 | 9,320.00 | 8,870.00 | 9,010.00 | 9,010.00 | 0.11% | 17,728 |
| Jun 23, 2026 | 9,670.00 | 9,670.00 | 8,940.00 | 9,000.00 | 9,000.00 | -6.74% | 29,094 |
| Jun 22, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,650.00 | 9,650.00 | -1.13% | 26,044 |
| Jun 19, 2026 | 9,820.00 | 9,960.00 | 9,230.00 | 9,760.00 | 9,760.00 | -1.01% | 26,480 |
| Jun 18, 2026 | 9,910.00 | 9,970.00 | 9,760.00 | 9,860.00 | 9,860.00 | 0.10% | 10,376 |
| Jun 17, 2026 | 9,920.00 | 9,920.00 | 9,620.00 | 9,850.00 | 9,850.00 | -0.51% | 21,680 |
| Jun 16, 2026 | 9,890.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1.96% | 18,380 |
| Jun 15, 2026 | 9,800.00 | 9,880.00 | 9,670.00 | 9,710.00 | 9,710.00 | 1.04% | 30,590 |
| Jun 12, 2026 | 9,470.00 | 9,750.00 | 9,430.00 | 9,610.00 | 9,610.00 | 2.67% | 32,460 |
| Jun 11, 2026 | 9,350.00 | 9,480.00 | 9,140.00 | 9,360.00 | 9,360.00 | 0.75% | 53,893 |
| Jun 10, 2026 | 9,050.00 | 9,470.00 | 9,030.00 | 9,290.00 | 9,290.00 | -1.48% | 35,668 |
| Jun 9, 2026 | 8,850.00 | 9,500.00 | 8,850.00 | 9,430.00 | 9,430.00 | 6.55% | 22,268 |
| Jun 8, 2026 | 9,150.00 | 9,150.00 | 8,610.00 | 8,850.00 | 8,850.00 | -1.78% | 18,870 |
| Jun 5, 2026 | 9,260.00 | 9,260.00 | 8,970.00 | 9,010.00 | 9,010.00 | -1.31% | 21,369 |
| Jun 4, 2026 | 9,310.00 | 9,560.00 | 9,060.00 | 9,130.00 | 9,130.00 | -1.93% | 68,167 |
| Jun 2, 2026 | 9,100.00 | 9,310.00 | 8,820.00 | 9,310.00 | 9,310.00 | 3.44% | 30,603 |
| Jun 1, 2026 | 9,360.00 | 9,360.00 | 8,820.00 | 9,000.00 | 9,000.00 | -0.44% | 56,149 |
| May 29, 2026 | 9,780.00 | 9,780.00 | 9,020.00 | 9,040.00 | 9,040.00 | -5.14% | 76,816 |
| May 28, 2026 | 10,080.00 | 10,080.00 | 9,340.00 | 9,530.00 | 9,530.00 | -2.16% | 19,794 |
| May 27, 2026 | 10,400.00 | 10,630.00 | 9,690.00 | 9,740.00 | 9,740.00 | -6.88% | 108,702 |
| May 26, 2026 | 10,820.00 | 10,950.00 | 10,460.00 | 10,460.00 | 10,460.00 | -3.15% | 40,577 |
| May 22, 2026 | 11,030.00 | 11,160.00 | 10,790.00 | 10,800.00 | 10,800.00 | -0.55% | 32,273 |
| May 21, 2026 | 11,220.00 | 11,440.00 | 10,750.00 | 10,860.00 | 10,860.00 | -3.98% | 58,953 |
| May 20, 2026 | 11,470.00 | 11,710.00 | 11,160.00 | 11,310.00 | 11,310.00 | -2.16% | 52,363 |
| May 19, 2026 | 11,700.00 | 12,000.00 | 11,300.00 | 11,560.00 | 11,560.00 | -1.20% | 105,296 |
| May 18, 2026 | 11,580.00 | 11,750.00 | 11,050.00 | 11,700.00 | 11,700.00 | 2.09% | 42,354 |
| May 15, 2026 | 11,380.00 | 11,650.00 | 11,290.00 | 11,460.00 | 11,460.00 | 0.79% | 30,917 |
| May 14, 2026 | 11,340.00 | 11,400.00 | 11,190.00 | 11,370.00 | 11,370.00 | 0.18% | 15,842 |
| May 13, 2026 | 11,210.00 | 11,550.00 | 11,010.00 | 11,350.00 | 11,350.00 | 1.25% | 22,179 |
| May 12, 2026 | 11,230.00 | 11,420.00 | 11,030.00 | 11,210.00 | 11,210.00 | -0.80% | 32,201 |
| May 11, 2026 | 11,630.00 | 11,630.00 | 10,920.00 | 11,300.00 | 11,300.00 | -2.25% | 53,073 |
| May 8, 2026 | 12,200.00 | 12,200.00 | 11,490.00 | 11,560.00 | 11,560.00 | -5.56% | 55,429 |
| May 7, 2026 | 12,410.00 | 12,600.00 | 11,840.00 | 12,240.00 | 12,240.00 | -3.62% | 53,417 |
| May 6, 2026 | 12,880.00 | 12,920.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.40% | 50,106 |
| May 4, 2026 | 12,900.00 | 12,970.00 | 12,620.00 | 12,880.00 | 12,880.00 | -0.23% | 44,162 |
| Apr 30, 2026 | 12,850.00 | 12,960.00 | 12,840.00 | 12,910.00 | 12,910.00 | 0.47% | 14,153 |
| Apr 29, 2026 | 12,830.00 | 12,970.00 | 12,760.00 | 12,850.00 | 12,850.00 | -0.08% | 17,245 |
| Apr 28, 2026 | 12,800.00 | 12,930.00 | 12,760.00 | 12,860.00 | 12,860.00 | 0.47% | 18,600 |
| Apr 27, 2026 | 12,530.00 | 12,900.00 | 12,530.00 | 12,800.00 | 12,800.00 | 1.91% | 36,901 |
| Apr 24, 2026 | 12,540.00 | 12,740.00 | 12,510.00 | 12,560.00 | 12,560.00 | -0.08% | 13,827 |
| Apr 23, 2026 | 12,510.00 | 12,650.00 | 12,450.00 | 12,570.00 | 12,570.00 | 0.64% | 23,358 |
| Apr 22, 2026 | 12,510.00 | 12,650.00 | 12,380.00 | 12,490.00 | 12,490.00 | -0.16% | 33,889 |
| Apr 21, 2026 | 12,560.00 | 12,650.00 | 12,390.00 | 12,510.00 | 12,510.00 | 0.64% | 30,419 |
| Apr 20, 2026 | 12,260.00 | 12,550.00 | 12,130.00 | 12,430.00 | 12,430.00 | - | 27,698 |
| Apr 17, 2026 | 12,000.00 | 12,540.00 | 11,890.00 | 12,430.00 | 12,430.00 | 4.02% | 48,585 |
| Apr 16, 2026 | 11,800.00 | 12,040.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.93% | 17,816 |
| Apr 15, 2026 | 11,900.00 | 11,960.00 | 11,720.00 | 11,840.00 | 11,840.00 | 0.34% | 17,300 |
| Apr 14, 2026 | 11,680.00 | 11,850.00 | 11,520.00 | 11,800.00 | 11,800.00 | 1.29% | 29,977 |