Zinus, Inc (KRX:013890)
South Korea
· Delayed Price · Currency is KRW 12,120
+240 (2.02%)
At close: Dec 5, 2025
Zinus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 129,254 |
| 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 |
| Oct 2, 2025 | 15,730.00 | 15,760.00 | 15,080.00 | 15,110.00 | 15,110.00 | -3.94% | 110,150 |
| Oct 1, 2025 | 15,640.00 | 15,940.00 | 15,630.00 | 15,730.00 | 15,730.00 | -0.38% | 73,929 |
| Sep 30, 2025 | 16,110.00 | 16,250.00 | 15,680.00 | 15,790.00 | 15,790.00 | -1.93% | 62,973 |
| Sep 29, 2025 | 15,640.00 | 16,160.00 | 15,640.00 | 16,100.00 | 16,100.00 | 1.77% | 34,985 |
| Sep 26, 2025 | 15,700.00 | 16,040.00 | 15,520.00 | 15,820.00 | 15,820.00 | 0.70% | 72,124 |
| Sep 25, 2025 | 15,790.00 | 16,010.00 | 15,650.00 | 15,710.00 | 15,710.00 | -0.19% | 78,209 |
| Sep 24, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,740.00 | 15,740.00 | -3.38% | 113,608 |
| Sep 23, 2025 | 16,790.00 | 16,790.00 | 16,290.00 | 16,290.00 | 16,290.00 | -1.75% | 79,459 |
| Sep 22, 2025 | 17,090.00 | 17,090.00 | 16,520.00 | 16,580.00 | 16,580.00 | -2.81% | 80,647 |