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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	16,400	17,170	17,170	17,210	16,290	74,861
June 13, 2025	17,210	16,570	16,570	17,520	16,430	125,328
June 12, 2025	17,470	17,230	17,230	17,510	17,120	113,935
June 11, 2025	17,320	17,460	17,460	17,590	17,090	51,981
June 10, 2025	17,520	17,280	17,280	17,630	17,060	74,428
June 09, 2025	16,500	17,480	17,480	17,570	16,500	145,503
June 05, 2025	16,600	16,590	16,590	17,120	16,460	102,559
June 04, 2025	16,700	16,650	16,650	16,790	16,220	134,874
June 02, 2025	17,440	16,740	16,740	17,440	16,650	87,378
May 30, 2025	17,530	17,460	17,460	17,570	17,000	78,501
May 29, 2025	16,680	17,500	17,500	18,140	16,680	258,711
May 28, 2025	16,800	16,410	16,410	16,830	16,300	125,753
May 27, 2025	17,210	16,660	16,660	17,380	16,510	97,357
May 26, 2025	17,620	17,380	17,380	17,620	17,150	61,749
May 23, 2025	17,380	17,570	17,570	17,570	17,310	47,201

Zinus, Inc (013890.KS) KSC