Zinus, Inc - 013890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12,290	12,600	12,600	12,940	12,110	105,410
January 13, 2026	12,210	12,190	12,190	12,290	12,090	17,458
January 12, 2026	12,680	12,190	12,190	12,740	12,100	66,727
January 09, 2026	12,010	12,700	12,700	12,870	11,980	101,780
January 08, 2026	11,830	11,990	11,990	12,000	11,700	63,162
January 07, 2026	12,000	11,830	11,830	12,040	11,760	40,336
January 06, 2026	12,220	11,940	11,940	12,360	11,830	111,208
January 05, 2026	12,480	12,360	12,360	12,480	12,310	34,021
January 02, 2026	13,000	12,390	12,390	13,000	12,340	51,220
December 30, 2025	12,900	13,000	13,000	13,240	12,690	46,407
December 29, 2025	12,510	12,900	12,900	13,000	12,360	45,035
December 26, 2025	13,190	12,760	12,760	13,200	12,630	54,963
December 24, 2025	13,130	13,200	13,200	13,350	12,810	88,607
December 23, 2025	13,260	13,270	13,270	13,450	12,500	141,901
December 22, 2025	12,650	13,250	13,250	13,250	12,540	80,948
December 19, 2025	12,320	12,650	12,650	12,650	12,130	146,328
December 18, 2025	12,090	12,300	12,300	12,300	11,910	55,725
December 17, 2025	11,790	12,240	12,240	12,250	11,790	31,261
December 16, 2025	11,870	11,780	11,780	11,930	11,600	48,683
December 15, 2025	11,990	11,870	11,870	12,000	11,860	22,515
December 12, 2025	11,900	12,030	12,030	12,040	11,870	20,069
December 11, 2025	11,930	11,860	11,860	12,070	11,860	16,070
December 10, 2025	11,920	11,910	11,910	11,930	11,780	16,102
December 09, 2025	12,040	11,870	11,870	12,040	11,770	45,502
December 08, 2025	12,120	12,040	12,040	12,300	11,890	49,603
December 05, 2025	11,880	12,120	12,120	12,200	11,840	41,764
December 04, 2025	12,180	11,880	11,880	12,200	11,840	37,649
December 03, 2025	12,080	12,170	12,170	12,320	11,910	46,983
December 02, 2025	11,860	12,040	12,040	12,040	11,810	15,184
December 01, 2025	12,050	11,860	11,860	12,180	11,860	27,856
November 28, 2025	11,760	12,030	12,030	12,030	11,760	36,715
November 27, 2025	11,800	11,810	11,810	12,040	11,660	36,509
November 26, 2025	11,800	11,820	11,820	11,900	11,590	172,260
November 25, 2025	12,190	11,640	11,640	12,270	11,560	130,368
November 24, 2025	12,200	12,130	12,130	12,290	12,100	25,272
November 21, 2025	12,290	12,150	12,150	12,290	12,100	19,268
November 20, 2025	12,170	12,390	12,390	12,490	12,170	18,287
November 19, 2025	12,250	12,110	12,110	12,350	12,000	46,263
November 18, 2025	12,710	12,280	12,280	12,710	12,200	44,961
November 17, 2025	13,100	12,720	12,720	13,240	12,620	40,190
November 14, 2025	13,250	13,200	13,200	13,350	12,980	31,985
November 13, 2025	13,190	13,310	13,310	13,380	13,130	43,877
November 12, 2025	12,700	13,190	13,190	13,200	12,700	31,353
November 11, 2025	13,120	12,800	12,800	13,270	12,760	36,354
November 10, 2025	12,580	13,110	13,110	13,110	12,520	50,268
November 07, 2025	12,700	12,450	12,450	12,790	12,220	68,264
November 06, 2025	12,760	12,820	12,820	13,190	12,570	57,949
November 05, 2025	13,040	12,840	12,840	13,050	12,520	79,997
November 04, 2025	13,210	13,040	13,040	13,300	12,940	103,016
November 03, 2025	13,870	13,400	13,400	13,930	13,240	80,198
October 31, 2025	13,950	13,810	13,810	13,970	13,740	39,431
October 30, 2025	13,950	13,940	13,940	14,080	13,800	97,855
October 29, 2025	13,970	13,950	13,950	13,970	13,600	70,605
October 28, 2025	14,040	13,920	13,920	14,040	13,800	36,313
October 27, 2025	13,810	14,000	14,000	14,080	13,700	60,023
October 24, 2025	13,830	13,810	13,810	13,870	13,600	43,345
October 23, 2025	13,610	13,820	13,820	14,040	13,610	49,528
October 22, 2025	13,800	13,720	13,720	13,870	13,600	59,896
October 21, 2025	14,000	13,750	13,750	14,100	13,620	58,343
October 20, 2025	13,680	14,070	14,070	14,080	13,680	65,432

Zinus, Inc (013890.KS) KSC