Zinus, Inc (KRX:013890)
South Korea · Delayed Price · Currency is KRW 9,010.00
-120.00 (-1.31%)
At close: Jun 5, 2026
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,275 |
| 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 |
| 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 | -1.80% | 34,867 |
| 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 |