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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,510	12,520	12,520	12,560	12,390	80,914
February 19, 2026	12,810	12,630	12,630	12,920	12,200	40,805
February 13, 2026	12,800	12,660	12,660	12,950	12,410	59,842
February 12, 2026	12,760	12,860	12,860	12,890	12,630	40,038
February 11, 2026	12,290	12,750	12,750	12,840	12,120	90,574
February 10, 2026	12,050	12,190	12,190	12,260	11,940	40,695
February 09, 2026	12,280	11,970	11,970	12,330	11,720	152,772
February 06, 2026	12,600	12,480	12,480	12,690	12,100	39,924
February 05, 2026	12,680	12,660	12,660	12,890	12,560	35,626
February 04, 2026	12,350	12,740	12,740	12,800	12,310	67,467
February 03, 2026	12,160	12,440	12,440	12,470	12,060	31,923
February 02, 2026	12,500	12,010	12,010	12,500	11,470	61,728
January 30, 2026	12,560	12,580	12,580	12,630	12,440	50,342
January 29, 2026	12,430	12,560	12,560	12,640	12,170	45,726
January 28, 2026	12,480	12,430	12,430	12,640	12,400	31,570
January 27, 2026	12,520	12,500	12,500	12,650	12,320	30,560
January 26, 2026	12,630	12,520	12,520	12,800	12,410	50,013
January 23, 2026	12,250	12,720	12,720	12,810	12,120	74,506
January 22, 2026	12,060	12,250	12,250	12,530	12,060	37,531
January 21, 2026	11,950	12,050	12,050	12,160	11,850	23,548
January 20, 2026	11,910	12,070	12,070	12,290	11,880	35,897
January 19, 2026	12,160	12,000	12,000	12,250	11,930	37,667
January 16, 2026	12,330	12,260	12,260	12,430	12,130	29,771
January 15, 2026	12,500	12,250	12,250	12,600	12,130	40,605
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

Zinus, Inc (013890.KS) KSC