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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	20,100	19,590	19,590	20,200	19,320	151,357
August 06, 2025	20,250	20,300	20,300	21,000	20,050	132,081
August 05, 2025	21,150	20,100	20,100	21,150	19,590	521,012
August 04, 2025	20,700	21,700	21,700	21,800	20,450	210,483
August 01, 2025	21,350	20,500	20,500	21,400	20,200	206,089
July 31, 2025	20,950	21,600	21,600	22,150	20,750	165,888
July 30, 2025	21,200	20,900	20,900	21,550	20,650	112,650
July 29, 2025	21,350	21,200	21,200	21,850	20,900	147,166
July 28, 2025	21,150	21,000	21,000	21,350	20,800	118,289
July 25, 2025	21,000	20,950	20,950	21,450	20,300	223,792
July 24, 2025	20,100	20,500	20,500	20,650	19,980	161,744
July 23, 2025	19,220	20,050	20,050	20,450	19,190	170,385
July 22, 2025	19,460	19,300	19,300	19,800	19,110	61,785
July 21, 2025	19,630	19,460	19,460	19,990	19,350	50,862
July 18, 2025	20,200	19,870	19,870	20,200	19,650	67,118
July 17, 2025	20,500	20,200	20,200	20,750	19,980	116,877
July 16, 2025	19,590	20,250	20,250	20,450	19,130	449,318
July 15, 2025	18,600	18,670	18,670	18,700	18,340	46,056
July 14, 2025	18,940	18,620	18,620	18,960	18,350	64,035
July 11, 2025	18,750	18,730	18,730	18,940	18,530	31,463
July 10, 2025	18,700	18,790	18,790	19,020	18,490	112,069
July 09, 2025	18,390	18,700	18,700	18,940	18,300	79,387
July 08, 2025	18,260	18,390	18,390	18,560	18,060	60,293
July 07, 2025	18,410	18,620	18,620	18,830	18,250	77,620
July 04, 2025	18,300	18,410	18,410	18,750	18,050	181,120
July 03, 2025	18,000	18,300	18,300	18,880	17,900	249,338
July 02, 2025	17,480	17,820	17,820	17,820	17,110	106,066
July 01, 2025	17,140	17,450	17,450	17,560	17,010	97,116
June 30, 2025	16,720	17,020	17,020	17,120	16,720	56,536
June 27, 2025	16,900	16,880	16,880	16,980	16,660	64,236
June 26, 2025	17,100	16,890	16,890	17,190	16,600	101,673
June 25, 2025	17,150	17,170	17,170	17,230	16,910	82,217
June 24, 2025	16,810	17,150	17,150	17,520	16,710	192,734
June 23, 2025	17,050	16,640	16,640	17,060	16,590	97,843
June 20, 2025	16,700	17,330	17,330	17,350	16,700	70,183
June 19, 2025	16,670	16,850	16,850	17,200	16,580	65,523
June 18, 2025	16,620	16,670	16,670	16,770	16,460	87,301
June 17, 2025	17,050	16,730	16,730	17,370	16,610	86,026

Zinus, Inc (013890.KS) KSC