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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	14,100	13,720	13,720	14,160	13,680	106,678
October 16, 2025	15,190	14,080	14,080	15,300	13,700	478,152
October 15, 2025	15,120	15,260	15,260	15,450	15,120	39,795
October 14, 2025	15,280	15,120	15,120	15,380	15,070	46,085
October 13, 2025	15,250	15,210	15,210	15,250	14,950	34,221
October 10, 2025	15,130	15,160	15,160	15,330	14,790	105,630
October 02, 2025	15,730	15,110	15,110	15,760	15,080	110,150
October 01, 2025	15,640	15,730	15,730	15,940	15,630	73,328
September 30, 2025	16,110	15,790	15,790	16,250	15,680	64,014
September 29, 2025	15,640	16,100	16,100	16,160	15,640	34,985
September 26, 2025	15,700	15,820	15,820	16,040	15,520	72,124
September 25, 2025	15,790	15,710	15,710	16,010	15,650	78,209
September 24, 2025	16,300	15,740	15,740	16,300	15,700	113,608
September 23, 2025	16,790	16,290	16,290	16,790	16,290	79,459
September 22, 2025	17,090	16,580	16,580	17,090	16,520	80,647
September 19, 2025	16,990	17,060	17,060	17,060	16,790	56,184
September 18, 2025	17,000	16,940	16,940	17,000	16,850	22,531
September 17, 2025	17,110	16,910	16,910	17,110	16,800	30,798
September 16, 2025	17,310	17,110	17,110	17,330	17,040	39,221
September 15, 2025	17,120	17,300	17,300	17,470	17,040	53,973
September 12, 2025	17,080	17,120	17,120	17,130	16,870	58,901
September 11, 2025	17,120	17,080	17,080	17,160	16,830	69,279
September 10, 2025	16,700	17,130	17,130	17,270	16,700	54,265
September 09, 2025	16,950	16,820	16,820	17,000	16,610	44,708
September 08, 2025	17,010	16,880	16,880	17,020	16,840	30,821
September 05, 2025	16,900	17,000	17,000	17,000	16,680	48,602

Zinus, Inc (013890.KS) KSC