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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16,650	16,830	16,830	16,980	16,570	45,844
September 03, 2025	16,600	16,650	16,650	16,680	16,410	33,644
September 02, 2025	16,600	16,600	16,600	16,600	16,340	40,383
September 01, 2025	16,800	16,500	16,500	16,800	16,360	112,129
August 29, 2025	17,420	16,810	16,810	17,480	16,690	185,063
August 28, 2025	17,680	17,540	17,540	17,780	17,400	125,185
August 27, 2025	17,820	17,740	17,740	17,980	17,450	146,284
August 26, 2025	17,840	17,870	17,870	18,320	17,830	85,797
August 25, 2025	17,780	17,920	17,920	18,240	17,780	80,114
August 22, 2025	17,810	18,070	18,070	18,190	17,750	52,791
August 21, 2025	18,000	18,070	18,070	18,280	17,960	43,460
August 20, 2025	17,830	18,020	18,020	18,050	17,490	69,406
August 19, 2025	18,270	17,970	17,970	18,280	17,880	71,873
August 18, 2025	18,780	18,260	18,260	18,780	18,150	57,447
August 14, 2025	18,700	18,820	18,820	19,290	18,550	68,322
August 13, 2025	19,050	18,700	18,700	19,340	18,430	147,330
August 12, 2025	19,270	18,820	18,820	19,520	18,730	133,210
August 11, 2025	19,750	19,460	19,460	19,750	19,150	159,895
August 08, 2025	19,630	19,900	19,900	20,150	19,290	98,017

Zinus, Inc (013890.KS) KSC