Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 11,460
+90 (0.79%)
At close: May 15, 2026
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,380.00 | 11,650.00 | 11,290.00 | 11,460.00 | 11,460.00 | 0.79% | 33,426 |
| May 14, 2026 | 11,340.00 | 11,400.00 | 11,190.00 | 11,370.00 | 11,370.00 | 0.18% | 16,209 |
| May 13, 2026 | 11,210.00 | 11,550.00 | 11,010.00 | 11,350.00 | 11,350.00 | 1.25% | 22,487 |
| 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% | 15,212 |
| 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% | 24,535 |
| Apr 22, 2026 | 12,510.00 | 12,650.00 | 12,380.00 | 12,490.00 | 12,490.00 | -0.16% | 34,260 |
| 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% | 49,248 |
| 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% | 22,315 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,590.00 | 10,590.00 | 0.57% | 23,155 |
| Apr 6, 2026 | 10,570.00 | 10,800.00 | 10,350.00 | 10,530.00 | 10,530.00 | -0.38% | 34,144 |
| Apr 3, 2026 | 10,450.00 | 10,580.00 | 10,310.00 | 10,570.00 | 10,570.00 | 1.93% | 27,457 |
| Apr 2, 2026 | 10,640.00 | 10,650.00 | 10,190.00 | 10,370.00 | 10,370.00 | -2.63% | 34,867 |
| Apr 1, 2026 | 10,370.00 | 10,660.00 | 10,370.00 | 10,650.00 | 10,560.00 | 3.40% | 23,166 |
| Mar 31, 2026 | 10,230.00 | 10,540.00 | 10,030.00 | 10,300.00 | 10,212.96 | 0.10% | 24,222 |
| Mar 30, 2026 | 10,700.00 | 10,700.00 | 10,280.00 | 10,290.00 | 10,203.04 | -4.90% | 49,167 |
| Mar 27, 2026 | 10,950.00 | 11,010.00 | 10,560.00 | 10,820.00 | 10,728.56 | -1.73% | 30,414 |
| Mar 26, 2026 | 11,290.00 | 11,290.00 | 10,980.00 | 11,010.00 | 10,916.96 | -1.70% | 18,313 |
| Mar 25, 2026 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,105.35 | - | 15,319 |
| Mar 24, 2026 | 11,190.00 | 11,260.00 | 10,950.00 | 11,200.00 | 11,105.35 | 1.27% | 26,782 |
| Mar 23, 2026 | 11,330.00 | 11,400.00 | 11,040.00 | 11,060.00 | 10,966.54 | -3.24% | 31,670 |
| Mar 20, 2026 | 11,500.00 | 11,740.00 | 11,430.00 | 11,430.00 | 11,333.41 | -0.61% | 38,198 |
| Mar 19, 2026 | 11,930.00 | 11,930.00 | 11,500.00 | 11,500.00 | 11,402.82 | -4.33% | 41,583 |
| Mar 18, 2026 | 11,810.00 | 12,040.00 | 11,740.00 | 12,020.00 | 11,918.42 | 1.78% | 26,226 |
| Mar 17, 2026 | 12,050.00 | 12,110.00 | 11,280.00 | 11,810.00 | 11,710.20 | -2.64% | 37,503 |
| Mar 16, 2026 | 12,180.00 | 12,310.00 | 11,890.00 | 12,130.00 | 12,023.98 | -0.41% | 41,343 |
| Mar 13, 2026 | 12,180.00 | 12,280.00 | 11,920.00 | 12,180.00 | 12,073.55 | -0.90% | 48,113 |
| Mar 12, 2026 | 11,770.00 | 12,360.00 | 11,610.00 | 12,290.00 | 12,182.59 | 4.51% | 53,611 |
| Mar 11, 2026 | 11,630.00 | 11,840.00 | 11,500.00 | 11,760.00 | 11,657.22 | 1.20% | 31,640 |
| Mar 10, 2026 | 11,120.00 | 11,620.00 | 11,120.00 | 11,620.00 | 11,518.44 | 5.54% | 40,335 |
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 11,010.00 | 10,913.77 | -4.18% | 72,417 |
| Mar 6, 2026 | 11,200.00 | 11,550.00 | 11,100.00 | 11,490.00 | 11,389.58 | 0.26% | 59,735 |
| Mar 5, 2026 | 11,630.00 | 11,640.00 | 11,350.00 | 11,460.00 | 11,359.84 | 3.99% | 23,657 |