Skip to main content
Zinus, Inc (KRX:013890)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,920
+60 (0.47%)
Last updated: Apr 29, 2026, 12:27 PM KST

Zinus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612,830.0012,970.0012,760.0012,930.00-0.54%6,639
Apr 28, 202612,800.0012,930.0012,760.0012,860.0012,860.000.47%18,600
Apr 27, 202612,530.0012,900.0012,530.0012,800.0012,800.001.91%36,901
Apr 24, 202612,540.0012,740.0012,510.0012,560.0012,560.00-0.08%13,827
Apr 23, 202612,510.0012,650.0012,450.0012,570.0012,570.000.64%23,358
Apr 22, 202612,510.0012,650.0012,380.0012,490.0012,490.00-0.16%33,889
Apr 21, 202612,560.0012,650.0012,390.0012,510.0012,510.000.64%30,419
Apr 20, 202612,260.0012,550.0012,130.0012,430.0012,430.00-27,698
Apr 17, 202612,000.0012,540.0011,890.0012,430.0012,430.004.02%48,585
Apr 16, 202611,800.0012,040.0011,800.0011,950.0011,950.000.93%17,816
Apr 15, 202611,900.0011,960.0011,720.0011,840.0011,840.000.34%17,300
Apr 14, 202611,680.0011,850.0011,520.0011,800.0011,800.001.29%29,977
Apr 13, 202611,530.0011,800.0011,320.0011,650.0011,650.000.95%23,355
Apr 10, 202611,000.0011,590.0011,000.0011,540.0011,540.004.25%25,082
Apr 9, 202611,130.0011,130.0010,820.0011,070.0011,070.000.73%13,654
Apr 8, 202610,600.0011,040.0010,600.0010,990.0010,990.003.78%21,927
Apr 7, 202610,700.0010,700.0010,400.0010,590.0010,590.000.57%22,767
Apr 6, 202610,570.0010,800.0010,350.0010,530.0010,530.00-0.38%33,838
Apr 3, 202610,450.0010,580.0010,310.0010,570.0010,570.001.93%25,325
Apr 2, 202610,640.0010,650.0010,190.0010,370.0010,370.00-2.63%34,866
Apr 1, 202610,370.0010,660.0010,370.0010,650.0010,560.083.40%22,797
Mar 31, 202610,230.0010,540.0010,030.0010,300.0010,213.040.10%24,222
Mar 30, 202610,700.0010,700.0010,280.0010,290.0010,203.12-4.90%49,110
Mar 27, 202610,950.0011,010.0010,560.0010,820.0010,728.65-1.73%30,414
Mar 26, 202611,290.0011,290.0010,980.0011,010.0010,917.05-1.70%18,313
Mar 25, 202611,200.0011,250.0011,100.0011,200.0011,105.44-15,319
Mar 24, 202611,190.0011,260.0010,950.0011,200.0011,105.441.27%26,091
Mar 23, 202611,330.0011,400.0011,040.0011,060.0010,966.62-3.24%31,095
Mar 20, 202611,500.0011,740.0011,430.0011,430.0011,333.50-0.61%38,198
Mar 19, 202611,930.0011,930.0011,500.0011,500.0011,402.91-4.33%41,583
Mar 18, 202611,810.0012,040.0011,740.0012,020.0011,918.521.78%26,023
Mar 17, 202612,050.0012,110.0011,280.0011,810.0011,710.29-2.64%36,856
Mar 16, 202612,180.0012,310.0011,890.0012,130.0012,027.59-0.41%40,798
Mar 13, 202612,180.0012,280.0011,920.0012,180.0012,077.17-0.90%48,113
Mar 12, 202611,770.0012,360.0011,610.0012,290.0012,186.244.51%53,611
Mar 11, 202611,630.0011,840.0011,500.0011,760.0011,660.711.20%31,640
Mar 10, 202611,120.0011,620.0011,120.0011,620.0011,521.895.54%39,758
Mar 9, 202611,250.0011,250.0010,550.0011,010.0010,917.05-4.18%72,417
Mar 6, 202611,200.0011,550.0011,100.0011,490.0011,392.990.26%59,424
Mar 5, 202611,630.0011,640.0011,350.0011,460.0011,363.253.99%23,657
Mar 4, 202611,710.0011,870.0010,390.0011,020.0010,926.96-9.52%145,912
Mar 3, 202612,480.0012,480.0012,000.0012,180.0012,077.17-2.40%70,232
Feb 27, 202612,770.0012,770.0012,410.0012,480.0012,374.63-1.96%56,502
Feb 26, 202613,030.0013,130.0012,600.0012,730.0012,622.52-2.15%44,837
Feb 25, 202612,800.0013,240.0012,780.0013,010.0012,900.161.80%53,940
Feb 24, 202613,060.0013,190.0012,690.0012,780.0012,672.10-2.14%41,118
Feb 23, 202612,880.0013,480.0012,640.0013,060.0012,949.744.31%87,571
Feb 20, 202612,510.0012,560.0012,390.0012,520.0012,414.30-0.87%81,374
Feb 19, 202612,810.0012,920.0012,200.0012,630.0012,523.37-0.24%40,805
Feb 13, 202612,800.0012,950.0012,410.0012,660.0012,553.11-1.56%59,038
Feb 12, 202612,760.0012,890.0012,630.0012,860.0012,751.430.86%39,509
Feb 11, 202612,290.0012,840.0012,120.0012,750.0012,642.354.59%90,574
Feb 10, 202612,050.0012,260.0011,940.0012,190.0012,087.081.84%40,695
Feb 9, 202612,280.0012,330.0011,720.0011,970.0011,868.94-4.09%152,772
Feb 6, 202612,600.0012,690.0012,100.0012,480.0012,374.63-1.42%40,472
Feb 5, 202612,680.0012,890.0012,560.0012,660.0012,553.11-0.63%34,943
Feb 4, 202612,350.0012,800.0012,310.0012,740.0012,632.442.41%65,601
Feb 3, 202612,160.0012,470.0012,060.0012,440.0012,334.973.58%31,923
Feb 2, 202612,500.0012,500.0011,470.0012,010.0011,908.60-4.53%61,728
Jan 30, 202612,560.0012,630.0012,440.0012,580.0012,473.790.16%47,279
Jan 29, 202612,430.0012,640.0012,170.0012,560.0012,453.961.05%45,726
Jan 28, 202612,480.0012,640.0012,400.0012,430.0012,325.06-0.56%31,570
Jan 27, 202612,520.0012,650.0012,320.0012,500.0012,394.47-0.16%30,559
Jan 26, 202612,630.0012,800.0012,410.0012,520.0012,414.30-1.57%48,117
Jan 23, 202612,250.0012,810.0012,120.0012,720.0012,612.613.84%73,478
Jan 22, 202612,060.0012,530.0012,060.0012,250.0012,146.581.66%37,531
Jan 21, 202611,950.0012,160.0011,850.0012,050.0011,948.26-0.17%23,548
Jan 20, 202611,910.0012,290.0011,880.0012,070.0011,968.100.58%35,897
Jan 19, 202612,160.0012,250.0011,930.0012,000.0011,898.69-2.12%36,210
Jan 16, 202612,330.0012,430.0012,130.0012,260.0012,156.490.08%29,771
Jan 15, 202612,500.0012,600.0012,130.0012,250.0012,146.58-2.78%39,818
Jan 14, 202612,290.0012,940.0012,110.0012,600.0012,493.623.36%105,410
Jan 13, 202612,210.0012,290.0012,090.0012,190.0012,087.08-17,458
Jan 12, 202612,680.0012,740.0012,100.0012,190.0012,087.08-4.02%66,727
Jan 9, 202612,010.0012,870.0011,980.0012,700.0012,592.785.92%101,780
Jan 8, 202611,830.0012,000.0011,700.0011,990.0011,888.771.35%60,478
Jan 7, 202612,000.0012,040.0011,760.0011,830.0011,730.12-0.92%40,336
Jan 6, 202612,220.0012,360.0011,830.0011,940.0011,839.19-3.40%111,208
Jan 5, 202612,480.0012,480.0012,310.0012,360.0012,255.65-0.24%34,021
Jan 2, 202613,000.0013,000.0012,340.0012,390.0012,285.39-4.69%51,220
Dec 30, 202512,900.0013,240.0012,690.0013,000.0012,890.240.78%46,407
Dec 29, 202512,510.0013,000.0012,360.0012,900.0012,791.091.10%39,523
Dec 26, 202513,190.0013,200.0012,630.0012,760.0012,652.27-3.33%54,963
Dec 24, 202513,130.0013,350.0012,810.0013,200.0013,088.56-0.53%87,294
Dec 23, 202513,260.0013,450.0012,500.0013,270.0013,157.960.15%141,901
Dec 22, 202512,650.0013,250.0012,540.0013,250.0013,138.134.74%80,948
Dec 19, 202512,320.0012,650.0012,130.0012,650.0012,543.202.85%121,783
Dec 18, 202512,090.0012,300.0011,910.0012,300.0012,196.150.49%55,926
Dec 17, 202511,790.0012,250.0011,790.0012,240.0012,136.663.90%31,261
Dec 16, 202511,870.0011,930.0011,600.0011,780.0011,680.54-0.76%47,917
Dec 15, 202511,990.0012,000.0011,860.0011,870.0011,769.78-1.33%22,515
Dec 12, 202511,900.0012,040.0011,870.0012,030.0011,928.431.43%20,069
Dec 11, 202511,930.0012,070.0011,860.0011,860.0011,759.87-0.42%14,947
Dec 10, 202511,920.0011,930.0011,780.0011,910.0011,809.450.34%15,884
Dec 9, 202512,040.0012,040.0011,770.0011,870.0011,769.78-1.41%44,884
Dec 8, 202512,120.0012,300.0011,890.0012,040.0011,938.35-0.66%49,603
Dec 5, 202511,880.0012,200.0011,840.0012,120.0012,017.672.02%41,764
Dec 4, 202512,180.0012,200.0011,840.0011,880.0011,779.70-2.38%37,233
Dec 3, 202512,080.0012,320.0011,910.0012,170.0012,067.251.08%47,673
Dec 2, 202511,860.0012,040.0011,810.0012,040.0011,938.351.52%15,184