Zinus, Inc (KRX:013890)
South Korea
· Delayed Price · Currency is KRW 11,010
-480 (-4.18%)
Mar 9, 2026, 3:30 PM KST
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 11,010.00 | 11,010.00 | -4.18% | 72,417 |
| Mar 6, 2026 | 11,200.00 | 11,550.00 | 11,100.00 | 11,490.00 | 11,490.00 | 0.26% | 59,424 |
| Mar 5, 2026 | 11,630.00 | 11,640.00 | 11,350.00 | 11,460.00 | 11,460.00 | 3.99% | 23,657 |
| Mar 4, 2026 | 11,710.00 | 11,870.00 | 10,390.00 | 11,020.00 | 11,020.00 | -9.52% | 145,912 |
| Mar 3, 2026 | 12,480.00 | 12,480.00 | 12,000.00 | 12,180.00 | 12,180.00 | -2.40% | 70,232 |
| Feb 27, 2026 | 12,770.00 | 12,770.00 | 12,410.00 | 12,480.00 | 12,480.00 | -1.96% | 52,899 |
| Feb 26, 2026 | 13,030.00 | 13,130.00 | 12,600.00 | 12,730.00 | 12,730.00 | -2.15% | 44,837 |
| Feb 25, 2026 | 12,800.00 | 13,240.00 | 12,780.00 | 13,010.00 | 13,010.00 | 1.80% | 53,940 |
| Feb 24, 2026 | 13,060.00 | 13,190.00 | 12,690.00 | 12,780.00 | 12,780.00 | -2.14% | 41,118 |
| Feb 23, 2026 | 12,880.00 | 13,480.00 | 12,640.00 | 13,060.00 | 13,060.00 | 4.31% | 87,571 |
| Feb 20, 2026 | 12,510.00 | 12,560.00 | 12,390.00 | 12,520.00 | 12,520.00 | -0.87% | 81,374 |
| Feb 19, 2026 | 12,810.00 | 12,920.00 | 12,200.00 | 12,630.00 | 12,630.00 | -0.24% | 40,805 |
| Feb 13, 2026 | 12,800.00 | 12,950.00 | 12,410.00 | 12,660.00 | 12,660.00 | -1.56% | 59,038 |
| Feb 12, 2026 | 12,760.00 | 12,890.00 | 12,630.00 | 12,860.00 | 12,860.00 | 0.86% | 39,509 |
| Feb 11, 2026 | 12,290.00 | 12,840.00 | 12,120.00 | 12,750.00 | 12,750.00 | 4.59% | 90,574 |
| Feb 10, 2026 | 12,050.00 | 12,260.00 | 11,940.00 | 12,190.00 | 12,190.00 | 1.84% | 40,695 |
| Feb 9, 2026 | 12,280.00 | 12,330.00 | 11,720.00 | 11,970.00 | 11,970.00 | -4.09% | 152,772 |
| Feb 6, 2026 | 12,600.00 | 12,690.00 | 12,100.00 | 12,480.00 | 12,480.00 | -1.42% | 40,472 |
| Feb 5, 2026 | 12,680.00 | 12,890.00 | 12,560.00 | 12,660.00 | 12,660.00 | -0.63% | 34,943 |
| Feb 4, 2026 | 12,350.00 | 12,800.00 | 12,310.00 | 12,740.00 | 12,740.00 | 2.41% | 65,600 |
| Feb 3, 2026 | 12,160.00 | 12,470.00 | 12,060.00 | 12,440.00 | 12,440.00 | 3.58% | 31,923 |
| Feb 2, 2026 | 12,500.00 | 12,500.00 | 11,470.00 | 12,010.00 | 12,010.00 | -4.53% | 61,728 |
| Jan 30, 2026 | 12,560.00 | 12,630.00 | 12,440.00 | 12,580.00 | 12,580.00 | 0.16% | 47,279 |
| Jan 29, 2026 | 12,430.00 | 12,640.00 | 12,170.00 | 12,560.00 | 12,560.00 | 1.05% | 45,726 |
| Jan 28, 2026 | 12,480.00 | 12,640.00 | 12,400.00 | 12,430.00 | 12,430.00 | -0.56% | 31,570 |
| Jan 27, 2026 | 12,520.00 | 12,650.00 | 12,320.00 | 12,500.00 | 12,500.00 | -0.16% | 30,559 |
| Jan 26, 2026 | 12,630.00 | 12,800.00 | 12,410.00 | 12,520.00 | 12,520.00 | -1.57% | 48,117 |
| Jan 23, 2026 | 12,250.00 | 12,810.00 | 12,120.00 | 12,720.00 | 12,720.00 | 3.84% | 73,478 |
| Jan 22, 2026 | 12,060.00 | 12,530.00 | 12,060.00 | 12,250.00 | 12,250.00 | 1.66% | 37,531 |
| Jan 21, 2026 | 11,950.00 | 12,160.00 | 11,850.00 | 12,050.00 | 12,050.00 | -0.17% | 23,548 |
| Jan 20, 2026 | 11,910.00 | 12,290.00 | 11,880.00 | 12,070.00 | 12,070.00 | 0.58% | 35,897 |
| Jan 19, 2026 | 12,160.00 | 12,250.00 | 11,930.00 | 12,000.00 | 12,000.00 | -2.12% | 36,210 |
| Jan 16, 2026 | 12,330.00 | 12,430.00 | 12,130.00 | 12,260.00 | 12,260.00 | 0.08% | 29,771 |
| Jan 15, 2026 | 12,500.00 | 12,600.00 | 12,130.00 | 12,250.00 | 12,250.00 | -2.78% | 39,818 |
| Jan 14, 2026 | 12,290.00 | 12,940.00 | 12,110.00 | 12,600.00 | 12,600.00 | 3.36% | 105,410 |
| Jan 13, 2026 | 12,210.00 | 12,290.00 | 12,090.00 | 12,190.00 | 12,190.00 | - | 17,458 |
| Jan 12, 2026 | 12,680.00 | 12,740.00 | 12,100.00 | 12,190.00 | 12,190.00 | -4.02% | 66,727 |
| Jan 9, 2026 | 12,010.00 | 12,870.00 | 11,980.00 | 12,700.00 | 12,700.00 | 5.92% | 101,780 |
| Jan 8, 2026 | 11,830.00 | 12,000.00 | 11,700.00 | 11,990.00 | 11,990.00 | 1.35% | 58,975 |
| Jan 7, 2026 | 12,000.00 | 12,040.00 | 11,760.00 | 11,830.00 | 11,830.00 | -0.92% | 40,335 |
| Jan 6, 2026 | 12,220.00 | 12,360.00 | 11,830.00 | 11,940.00 | 11,940.00 | -3.40% | 109,284 |
| Jan 5, 2026 | 12,480.00 | 12,480.00 | 12,310.00 | 12,360.00 | 12,360.00 | -0.24% | 34,021 |
| Jan 2, 2026 | 13,000.00 | 13,000.00 | 12,340.00 | 12,390.00 | 12,390.00 | -4.69% | 51,220 |
| Dec 30, 2025 | 12,900.00 | 13,240.00 | 12,690.00 | 13,000.00 | 13,000.00 | 0.78% | 46,407 |
| Dec 29, 2025 | 12,510.00 | 13,000.00 | 12,360.00 | 12,900.00 | 12,900.00 | 1.10% | 39,523 |
| Dec 26, 2025 | 13,190.00 | 13,200.00 | 12,630.00 | 12,760.00 | 12,760.00 | -3.33% | 54,963 |
| Dec 24, 2025 | 13,130.00 | 13,350.00 | 12,810.00 | 13,200.00 | 13,200.00 | -0.53% | 87,294 |
| Dec 23, 2025 | 13,260.00 | 13,450.00 | 12,500.00 | 13,270.00 | 13,270.00 | 0.15% | 141,901 |
| Dec 22, 2025 | 12,650.00 | 13,250.00 | 12,540.00 | 13,250.00 | 13,250.00 | 4.74% | 80,948 |
| Dec 19, 2025 | 12,320.00 | 12,650.00 | 12,130.00 | 12,650.00 | 12,650.00 | 2.85% | 121,783 |
| Dec 18, 2025 | 12,090.00 | 12,300.00 | 11,910.00 | 12,300.00 | 12,300.00 | 0.49% | 55,926 |
| Dec 17, 2025 | 11,790.00 | 12,250.00 | 11,790.00 | 12,240.00 | 12,240.00 | 3.90% | 31,261 |
| Dec 16, 2025 | 11,870.00 | 11,930.00 | 11,600.00 | 11,780.00 | 11,780.00 | -0.76% | 47,917 |
| Dec 15, 2025 | 11,990.00 | 12,000.00 | 11,860.00 | 11,870.00 | 11,870.00 | -1.33% | 22,515 |
| Dec 12, 2025 | 11,900.00 | 12,040.00 | 11,870.00 | 12,030.00 | 12,030.00 | 1.43% | 20,069 |
| Dec 11, 2025 | 11,930.00 | 12,070.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.42% | 14,947 |
| Dec 10, 2025 | 11,920.00 | 11,930.00 | 11,780.00 | 11,910.00 | 11,910.00 | 0.34% | 15,884 |
| Dec 9, 2025 | 12,040.00 | 12,040.00 | 11,770.00 | 11,870.00 | 11,870.00 | -1.41% | 44,884 |
| Dec 8, 2025 | 12,120.00 | 12,300.00 | 11,890.00 | 12,040.00 | 12,040.00 | -0.66% | 49,603 |
| Dec 5, 2025 | 11,880.00 | 12,200.00 | 11,840.00 | 12,120.00 | 12,120.00 | 2.02% | 41,764 |
| Dec 4, 2025 | 12,180.00 | 12,200.00 | 11,840.00 | 11,880.00 | 11,880.00 | -2.38% | 37,233 |
| Dec 3, 2025 | 12,080.00 | 12,320.00 | 11,910.00 | 12,170.00 | 12,170.00 | 1.08% | 47,673 |
| Dec 2, 2025 | 11,860.00 | 12,040.00 | 11,810.00 | 12,040.00 | 12,040.00 | 1.52% | 15,184 |
| Dec 1, 2025 | 12,050.00 | 12,180.00 | 11,860.00 | 11,860.00 | 11,860.00 | -1.41% | 27,856 |
| Nov 28, 2025 | 11,760.00 | 12,030.00 | 11,760.00 | 12,030.00 | 12,030.00 | 1.86% | 34,942 |
| Nov 27, 2025 | 11,800.00 | 12,040.00 | 11,660.00 | 11,810.00 | 11,810.00 | -0.08% | 37,453 |
| Nov 26, 2025 | 11,800.00 | 11,900.00 | 11,590.00 | 11,820.00 | 11,820.00 | 1.55% | 172,260 |
| Nov 25, 2025 | 12,190.00 | 12,270.00 | 11,560.00 | 11,640.00 | 11,640.00 | -4.04% | 129,481 |
| Nov 24, 2025 | 12,200.00 | 12,290.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.16% | 25,272 |
| Nov 21, 2025 | 12,290.00 | 12,290.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.94% | 18,958 |
| Nov 20, 2025 | 12,170.00 | 12,490.00 | 12,170.00 | 12,390.00 | 12,390.00 | 2.31% | 18,120 |
| Nov 19, 2025 | 12,250.00 | 12,350.00 | 12,000.00 | 12,110.00 | 12,110.00 | -1.38% | 46,077 |
| Nov 18, 2025 | 12,710.00 | 12,710.00 | 12,200.00 | 12,280.00 | 12,280.00 | -3.46% | 43,620 |
| Nov 17, 2025 | 13,100.00 | 13,240.00 | 12,620.00 | 12,720.00 | 12,720.00 | -3.64% | 40,190 |
| Nov 14, 2025 | 13,250.00 | 13,350.00 | 12,980.00 | 13,200.00 | 13,200.00 | -0.83% | 31,985 |
| Nov 13, 2025 | 13,190.00 | 13,380.00 | 13,130.00 | 13,310.00 | 13,310.00 | 0.91% | 43,877 |
| Nov 12, 2025 | 12,700.00 | 13,200.00 | 12,700.00 | 13,190.00 | 13,190.00 | 3.05% | 31,072 |
| Nov 11, 2025 | 13,120.00 | 13,270.00 | 12,760.00 | 12,800.00 | 12,800.00 | -2.36% | 36,354 |
| Nov 10, 2025 | 12,580.00 | 13,110.00 | 12,520.00 | 13,110.00 | 13,110.00 | 5.30% | 49,186 |
| Nov 7, 2025 | 12,700.00 | 12,790.00 | 12,220.00 | 12,450.00 | 12,450.00 | -2.89% | 75,734 |
| Nov 6, 2025 | 12,760.00 | 13,190.00 | 12,570.00 | 12,820.00 | 12,820.00 | -0.16% | 57,491 |
| Nov 5, 2025 | 13,040.00 | 13,050.00 | 12,520.00 | 12,840.00 | 12,840.00 | -1.53% | 79,997 |
| Nov 4, 2025 | 13,210.00 | 13,300.00 | 12,940.00 | 13,040.00 | 13,040.00 | -2.69% | 103,016 |
| Nov 3, 2025 | 13,870.00 | 13,930.00 | 13,240.00 | 13,400.00 | 13,400.00 | -2.97% | 78,030 |
| Oct 31, 2025 | 13,950.00 | 13,970.00 | 13,740.00 | 13,810.00 | 13,810.00 | -0.93% | 39,431 |
| Oct 30, 2025 | 13,950.00 | 14,080.00 | 13,800.00 | 13,940.00 | 13,940.00 | -0.07% | 96,994 |
| Oct 29, 2025 | 13,970.00 | 13,970.00 | 13,600.00 | 13,950.00 | 13,950.00 | 0.22% | 70,605 |
| Oct 28, 2025 | 14,040.00 | 14,040.00 | 13,800.00 | 13,920.00 | 13,920.00 | -0.57% | 36,010 |
| Oct 27, 2025 | 13,810.00 | 14,080.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1.38% | 60,023 |
| Oct 24, 2025 | 13,830.00 | 13,870.00 | 13,600.00 | 13,810.00 | 13,810.00 | -0.07% | 43,345 |
| Oct 23, 2025 | 13,610.00 | 14,040.00 | 13,610.00 | 13,820.00 | 13,820.00 | 0.73% | 49,528 |
| Oct 22, 2025 | 13,800.00 | 13,870.00 | 13,600.00 | 13,720.00 | 13,720.00 | -0.22% | 59,896 |
| Oct 21, 2025 | 14,000.00 | 14,100.00 | 13,620.00 | 13,750.00 | 13,750.00 | -2.27% | 57,844 |
| Oct 20, 2025 | 13,680.00 | 14,080.00 | 13,680.00 | 14,070.00 | 14,070.00 | 2.55% | 63,168 |
| Oct 17, 2025 | 14,100.00 | 14,160.00 | 13,680.00 | 13,720.00 | 13,720.00 | -2.56% | 102,116 |
| Oct 16, 2025 | 15,190.00 | 15,300.00 | 13,700.00 | 14,080.00 | 14,080.00 | -7.73% | 478,152 |
| Oct 15, 2025 | 15,120.00 | 15,450.00 | 15,120.00 | 15,260.00 | 15,260.00 | 0.93% | 39,076 |
| Oct 14, 2025 | 15,280.00 | 15,380.00 | 15,070.00 | 15,120.00 | 15,120.00 | -0.59% | 45,539 |
| Oct 13, 2025 | 15,250.00 | 15,250.00 | 14,950.00 | 15,210.00 | 15,210.00 | 0.33% | 34,221 |
| Oct 10, 2025 | 15,130.00 | 15,330.00 | 14,790.00 | 15,160.00 | 15,160.00 | 0.33% | 105,630 |