Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 12,560
-10 (-0.08%)
At close: Apr 24, 2026
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 11,530.00 | 11,800.00 | 11,320.00 | 11,650.00 | 11,650.00 | 0.95% | 23,355 |
| Apr 10, 2026 | 11,000.00 | 11,590.00 | 11,000.00 | 11,540.00 | 11,540.00 | 4.25% | 25,082 |
| Apr 9, 2026 | 11,130.00 | 11,130.00 | 10,820.00 | 11,070.00 | 11,070.00 | 0.73% | 13,654 |
| Apr 8, 2026 | 10,600.00 | 11,040.00 | 10,600.00 | 10,990.00 | 10,990.00 | 3.78% | 21,927 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,590.00 | 10,590.00 | 0.57% | 22,767 |
| Apr 6, 2026 | 10,570.00 | 10,800.00 | 10,350.00 | 10,530.00 | 10,530.00 | -0.38% | 33,838 |
| Apr 3, 2026 | 10,450.00 | 10,580.00 | 10,310.00 | 10,570.00 | 10,570.00 | 1.93% | 25,325 |
| Apr 2, 2026 | 10,640.00 | 10,650.00 | 10,190.00 | 10,370.00 | 10,370.00 | -2.63% | 34,866 |
| Apr 1, 2026 | 10,370.00 | 10,660.00 | 10,370.00 | 10,650.00 | 10,560.08 | 3.40% | 22,797 |
| Mar 31, 2026 | 10,230.00 | 10,540.00 | 10,030.00 | 10,300.00 | 10,213.04 | 0.10% | 24,222 |
| Mar 30, 2026 | 10,700.00 | 10,700.00 | 10,280.00 | 10,290.00 | 10,203.12 | -4.90% | 49,110 |
| Mar 27, 2026 | 10,950.00 | 11,010.00 | 10,560.00 | 10,820.00 | 10,728.65 | -1.73% | 30,414 |
| Mar 26, 2026 | 11,290.00 | 11,290.00 | 10,980.00 | 11,010.00 | 10,917.05 | -1.70% | 18,313 |
| Mar 25, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,105.44 | - | 15,319 |
| Mar 24, 2026 | 11,190.00 | 11,260.00 | 10,950.00 | 11,200.00 | 11,105.44 | 1.27% | 26,091 |
| Mar 23, 2026 | 11,330.00 | 11,400.00 | 11,040.00 | 11,060.00 | 10,966.62 | -3.24% | 31,095 |
| Mar 20, 2026 | 11,500.00 | 11,740.00 | 11,430.00 | 11,430.00 | 11,333.50 | -0.61% | 38,198 |
| Mar 19, 2026 | 11,930.00 | 11,930.00 | 11,500.00 | 11,500.00 | 11,402.91 | -4.33% | 41,583 |
| Mar 18, 2026 | 11,810.00 | 12,040.00 | 11,740.00 | 12,020.00 | 11,918.52 | 1.78% | 26,023 |
| Mar 17, 2026 | 12,050.00 | 12,110.00 | 11,280.00 | 11,810.00 | 11,710.29 | -2.64% | 36,856 |
| Mar 16, 2026 | 12,180.00 | 12,310.00 | 11,890.00 | 12,130.00 | 12,027.59 | -0.41% | 40,798 |
| Mar 13, 2026 | 12,180.00 | 12,280.00 | 11,920.00 | 12,180.00 | 12,077.17 | -0.90% | 48,113 |
| Mar 12, 2026 | 11,770.00 | 12,360.00 | 11,610.00 | 12,290.00 | 12,186.24 | 4.51% | 53,611 |
| Mar 11, 2026 | 11,630.00 | 11,840.00 | 11,500.00 | 11,760.00 | 11,660.71 | 1.20% | 31,640 |
| Mar 10, 2026 | 11,120.00 | 11,620.00 | 11,120.00 | 11,620.00 | 11,521.89 | 5.54% | 39,758 |
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 11,010.00 | 10,917.05 | -4.18% | 72,417 |
| Mar 6, 2026 | 11,200.00 | 11,550.00 | 11,100.00 | 11,490.00 | 11,392.99 | 0.26% | 59,424 |
| Mar 5, 2026 | 11,630.00 | 11,640.00 | 11,350.00 | 11,460.00 | 11,363.25 | 3.99% | 23,657 |
| Mar 4, 2026 | 11,710.00 | 11,870.00 | 10,390.00 | 11,020.00 | 10,926.96 | -9.52% | 145,912 |
| Mar 3, 2026 | 12,480.00 | 12,480.00 | 12,000.00 | 12,180.00 | 12,077.17 | -2.40% | 70,232 |
| Feb 27, 2026 | 12,770.00 | 12,770.00 | 12,410.00 | 12,480.00 | 12,374.63 | -1.96% | 56,502 |
| Feb 26, 2026 | 13,030.00 | 13,130.00 | 12,600.00 | 12,730.00 | 12,622.52 | -2.15% | 44,837 |
| Feb 25, 2026 | 12,800.00 | 13,240.00 | 12,780.00 | 13,010.00 | 12,900.16 | 1.80% | 53,940 |
| Feb 24, 2026 | 13,060.00 | 13,190.00 | 12,690.00 | 12,780.00 | 12,672.10 | -2.14% | 41,118 |
| Feb 23, 2026 | 12,880.00 | 13,480.00 | 12,640.00 | 13,060.00 | 12,949.74 | 4.31% | 87,571 |
| Feb 20, 2026 | 12,510.00 | 12,560.00 | 12,390.00 | 12,520.00 | 12,414.30 | -0.87% | 81,374 |
| Feb 19, 2026 | 12,810.00 | 12,920.00 | 12,200.00 | 12,630.00 | 12,523.37 | -0.24% | 40,805 |
| Feb 13, 2026 | 12,800.00 | 12,950.00 | 12,410.00 | 12,660.00 | 12,553.11 | -1.56% | 59,038 |
| Feb 12, 2026 | 12,760.00 | 12,890.00 | 12,630.00 | 12,860.00 | 12,751.43 | 0.86% | 39,509 |
| Feb 11, 2026 | 12,290.00 | 12,840.00 | 12,120.00 | 12,750.00 | 12,642.35 | 4.59% | 90,574 |
| Feb 10, 2026 | 12,050.00 | 12,260.00 | 11,940.00 | 12,190.00 | 12,087.08 | 1.84% | 40,695 |