Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 7,710.00
+10.00 (0.13%)
Sep 2, 2026, 10:14 AM KST
Zinus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7,390.00 | 7,840.00 | 7,340.00 | 7,700.00 | 7,700.00 | 6.21% | 35,448 |
| Aug 31, 2026 | 7,700.00 | 7,700.00 | 7,220.00 | 7,250.00 | 7,250.00 | -3.85% | 23,513 |
| Aug 28, 2026 | 7,490.00 | 7,630.00 | 7,420.00 | 7,540.00 | 7,540.00 | 0.40% | 18,705 |
| Aug 27, 2026 | 7,460.00 | 7,620.00 | 7,255.00 | 7,510.00 | 7,510.00 | 1.62% | 27,068 |
| Aug 26, 2026 | 7,380.00 | 7,430.00 | 7,160.00 | 7,390.00 | 7,390.00 | -0.14% | 28,273 |
| Aug 25, 2026 | 7,320.00 | 7,470.00 | 7,100.00 | 7,400.00 | 7,400.00 | 0.27% | 26,334 |
| Aug 24, 2026 | 7,400.00 | 7,420.00 | 7,250.00 | 7,380.00 | 7,380.00 | 0.54% | 14,073 |
| Aug 21, 2026 | 7,450.00 | 7,450.00 | 7,240.00 | 7,340.00 | 7,340.00 | -1.08% | 14,999 |
| Aug 20, 2026 | 7,570.00 | 7,650.00 | 7,380.00 | 7,420.00 | 7,420.00 | -2.24% | 29,291 |
| Aug 19, 2026 | 7,770.00 | 7,790.00 | 7,350.00 | 7,590.00 | 7,590.00 | -3.44% | 41,106 |
| Aug 18, 2026 | 8,040.00 | 8,130.00 | 7,730.00 | 7,860.00 | 7,860.00 | -2.48% | 28,469 |
| Aug 14, 2026 | 8,140.00 | 8,140.00 | 7,920.00 | 8,060.00 | 8,060.00 | 0.12% | 13,789 |
| Aug 13, 2026 | 8,190.00 | 8,190.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.12% | 24,104 |
| Aug 12, 2026 | 8,150.00 | 8,170.00 | 8,020.00 | 8,040.00 | 8,040.00 | -0.25% | 22,455 |
| Aug 11, 2026 | 8,020.00 | 8,160.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.75% | 23,958 |
| Aug 10, 2026 | 8,130.00 | 8,130.00 | 7,920.00 | 8,000.00 | 8,000.00 | -1.23% | 31,859 |
| Aug 7, 2026 | 8,080.00 | 8,200.00 | 7,990.00 | 8,100.00 | 8,100.00 | 0.12% | 34,988 |
| Aug 6, 2026 | 8,300.00 | 8,300.00 | 8,020.00 | 8,090.00 | 8,090.00 | -1.82% | 28,215 |
| Aug 5, 2026 | 8,840.00 | 8,940.00 | 8,220.00 | 8,240.00 | 8,240.00 | -8.14% | 106,332 |
| Aug 4, 2026 | 8,620.00 | 8,990.00 | 8,620.00 | 8,970.00 | 8,970.00 | 3.46% | 16,266 |
| Aug 3, 2026 | 8,690.00 | 8,790.00 | 8,610.00 | 8,670.00 | 8,670.00 | -0.12% | 7,123 |
| Jul 31, 2026 | 8,480.00 | 8,730.00 | 8,480.00 | 8,680.00 | 8,680.00 | 1.64% | 5,980 |
| Jul 30, 2026 | 8,540.00 | 8,820.00 | 8,060.00 | 8,540.00 | 8,540.00 | 2.77% | 28,495 |
| Jul 29, 2026 | 8,850.00 | 9,020.00 | 8,310.00 | 8,310.00 | 8,310.00 | -5.78% | 28,610 |
| Jul 28, 2026 | 8,650.00 | 8,850.00 | 8,630.00 | 8,820.00 | 8,820.00 | -0.34% | 21,294 |
| Jul 27, 2026 | 8,720.00 | 8,990.00 | 8,570.00 | 8,850.00 | 8,850.00 | 1.49% | 6,227 |
| Jul 24, 2026 | 8,950.00 | 8,960.00 | 8,670.00 | 8,720.00 | 8,720.00 | -0.91% | 42,189 |
| Jul 23, 2026 | 9,020.00 | 9,020.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.23% | 41,547 |
| Jul 22, 2026 | 9,000.00 | 9,220.00 | 8,660.00 | 8,780.00 | 8,780.00 | -1.90% | 27,318 |
| Jul 21, 2026 | 8,830.00 | 9,040.00 | 8,200.00 | 8,950.00 | 8,950.00 | 2.17% | 12,909 |
| Jul 20, 2026 | 8,750.00 | 8,990.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.45% | 16,533 |
| Jul 16, 2026 | 8,600.00 | 8,890.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1.03% | 7,903 |
| Jul 15, 2026 | 8,740.00 | 8,890.00 | 8,630.00 | 8,710.00 | 8,710.00 | 1.16% | 24,473 |
| Jul 14, 2026 | 8,770.00 | 8,770.00 | 8,480.00 | 8,610.00 | 8,610.00 | -1.15% | 33,747 |
| Jul 13, 2026 | 8,630.00 | 8,840.00 | 8,580.00 | 8,710.00 | 8,710.00 | -0.46% | 12,663 |
| Jul 10, 2026 | 8,800.00 | 9,020.00 | 8,710.00 | 8,750.00 | 8,750.00 | -1.13% | 27,552 |
| Jul 9, 2026 | 8,980.00 | 9,140.00 | 8,570.00 | 8,850.00 | 8,850.00 | -1.34% | 27,865 |
| Jul 8, 2026 | 9,140.00 | 9,150.00 | 8,700.00 | 8,970.00 | 8,970.00 | -1.75% | 26,793 |
| Jul 7, 2026 | 8,940.00 | 9,200.00 | 8,800.00 | 9,130.00 | 9,130.00 | 1.33% | 12,869 |
| Jul 6, 2026 | 8,950.00 | 9,010.00 | 8,780.00 | 9,010.00 | 9,010.00 | 0.78% | 3,195 |
| Jul 3, 2026 | 8,790.00 | 9,000.00 | 8,700.00 | 8,940.00 | 8,940.00 | 0.90% | 6,166 |
| Jul 2, 2026 | 9,020.00 | 9,100.00 | 8,750.00 | 8,860.00 | 8,860.00 | -1.77% | 9,254 |
| Jul 1, 2026 | 9,140.00 | 9,140.00 | 8,760.00 | 9,020.00 | 9,020.00 | -0.55% | 12,459 |
| Jun 30, 2026 | 8,640.00 | 9,090.00 | 8,640.00 | 9,070.00 | 9,070.00 | 1.00% | 10,770 |
| Jun 29, 2026 | 8,430.00 | 8,980.00 | 8,300.00 | 8,980.00 | 8,980.00 | 7.93% | 15,543 |
| 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 |