Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,850.00 | 13,940.00 | 13,590.00 | 13,910.00 | 13,738.21 | 182,860 |
| 2024-07-25 | 13,930.00 | 14,000.00 | 13,520.00 | 13,730.00 | 13,560.43 | 420,070 |
| 2024-07-24 | 14,000.00 | 14,570.00 | 13,980.00 | 14,420.00 | 14,241.91 | 201,085 |
| 2024-07-23 | 14,540.00 | 14,860.00 | 14,150.00 | 14,300.00 | 14,123.39 | 481,480 |
| 2024-07-22 | 15,320.00 | 15,370.00 | 14,180.00 | 14,230.00 | 14,054.25 | 609,048 |
| 2024-07-19 | 15,510.00 | 15,720.00 | 15,300.00 | 15,370.00 | 15,180.17 | 223,590 |
| 2024-07-18 | 15,700.00 | 15,900.00 | 15,470.00 | 15,700.00 | 15,506.10 | 603,634 |
| 2024-07-17 | 16,920.00 | 16,940.00 | 16,470.00 | 16,470.00 | 16,266.59 | 278,960 |
| 2024-07-16 | 16,820.00 | 16,970.00 | 16,780.00 | 16,910.00 | 16,701.16 | 159,944 |
| 2024-07-15 | 17,070.00 | 17,070.00 | 16,820.00 | 16,850.00 | 16,641.90 | 207,389 |
| 2024-07-12 | 16,960.00 | 17,250.00 | 16,880.00 | 17,000.00 | 16,790.04 | 286,645 |
| 2024-07-11 | 17,030.00 | 17,430.00 | 16,980.00 | 17,120.00 | 16,908.56 | 375,348 |
| 2024-07-10 | 17,200.00 | 17,200.00 | 16,880.00 | 16,900.00 | 16,691.28 | 261,233 |
| 2024-07-09 | 17,350.00 | 17,420.00 | 17,120.00 | 17,230.00 | 17,017.20 | 176,850 |
| 2024-07-08 | 17,430.00 | 17,610.00 | 17,050.00 | 17,190.00 | 16,977.70 | 307,140 |
| 2024-07-05 | 17,590.00 | 17,740.00 | 17,290.00 | 17,430.00 | 17,214.73 | 372,696 |
| 2024-07-04 | 16,780.00 | 17,520.00 | 16,780.00 | 17,470.00 | 17,254.24 | 437,119 |
| 2024-07-03 | 16,800.00 | 16,940.00 | 16,680.00 | 16,680.00 | 16,474.00 | 222,565 |
| 2024-07-02 | 17,290.00 | 17,420.00 | 16,800.00 | 16,800.00 | 16,592.51 | 438,950 |
| 2024-07-01 | 17,570.00 | 17,600.00 | 17,390.00 | 17,440.00 | 17,224.61 | 199,231 |
| 2024-06-28 | 17,460.00 | 17,690.00 | 17,330.00 | 17,560.00 | 17,343.13 | 186,890 |
| 2024-06-27 | 17,530.00 | 17,760.00 | 17,350.00 | 17,350.00 | 17,135.72 | 219,358 |
| 2024-06-26 | 17,290.00 | 17,940.00 | 17,120.00 | 17,660.00 | 17,441.89 | 454,234 |
| 2024-06-25 | 16,900.00 | 17,250.00 | 16,850.00 | 17,120.00 | 16,908.56 | 385,056 |
| 2024-06-24 | 17,580.00 | 17,700.00 | 17,000.00 | 17,210.00 | 16,997.45 | 493,948 |
| 2024-06-21 | 18,100.00 | 18,110.00 | 17,700.00 | 17,750.00 | 17,530.78 | 449,480 |
| 2024-06-20 | 18,870.00 | 18,930.00 | 18,100.00 | 18,110.00 | 17,886.33 | 758,661 |
| 2024-06-19 | 18,900.00 | 19,320.00 | 18,540.00 | 18,800.00 | 18,567.81 | 1,104,082 |
| 2024-06-18 | 18,280.00 | 18,830.00 | 18,280.00 | 18,810.00 | 18,577.69 | 836,187 |
| 2024-06-17 | 18,530.00 | 19,090.00 | 18,110.00 | 18,110.00 | 17,886.33 | 824,103 |
| 2024-06-14 | 18,450.00 | 18,610.00 | 18,000.00 | 18,470.00 | 18,241.89 | 517,439 |
| 2024-06-13 | 18,400.00 | 18,830.00 | 18,180.00 | 18,350.00 | 18,123.37 | 800,342 |
| 2024-06-12 | 18,220.00 | 18,300.00 | 17,880.00 | 17,970.00 | 17,748.06 | 338,186 |
| 2024-06-11 | 18,310.00 | 18,320.00 | 18,010.00 | 18,140.00 | 17,915.96 | 341,454 |
| 2024-06-10 | 18,560.00 | 18,630.00 | 18,170.00 | 18,210.00 | 17,985.10 | 359,652 |
| 2024-06-07 | 18,560.00 | 18,950.00 | 18,300.00 | 18,530.00 | 18,301.15 | 780,907 |
| 2024-06-05 | 17,720.00 | 18,440.00 | 17,580.00 | 18,320.00 | 18,093.74 | 955,420 |
| 2024-06-04 | 17,970.00 | 18,040.00 | 17,360.00 | 17,370.00 | 17,155.47 | 383,757 |
| 2024-06-03 | 17,480.00 | 18,040.00 | 17,480.00 | 17,960.00 | 17,738.19 | 410,287 |
| 2024-05-31 | 17,550.00 | 17,590.00 | 17,300.00 | 17,370.00 | 17,155.47 | 349,966 |
| 2024-05-30 | 17,650.00 | 17,820.00 | 17,330.00 | 17,550.00 | 17,333.25 | 318,019 |
| 2024-05-29 | 18,130.00 | 18,340.00 | 17,660.00 | 17,800.00 | 17,580.16 | 601,747 |
| 2024-05-28 | 17,600.00 | 18,230.00 | 17,590.00 | 18,060.00 | 17,836.95 | 559,911 |
| 2024-05-27 | 18,580.00 | 18,680.00 | 17,270.00 | 17,770.00 | 17,550.53 | 1,333,990 |
| 2024-05-24 | 18,590.00 | 18,730.00 | 18,160.00 | 18,500.00 | 18,271.52 | 693,732 |
| 2024-05-23 | 19,440.00 | 19,550.00 | 19,010.00 | 19,010.00 | 18,775.22 | 603,058 |
| 2024-05-22 | 19,450.00 | 19,480.00 | 18,910.00 | 19,040.00 | 18,804.85 | 616,886 |
| 2024-05-21 | 19,210.00 | 19,950.00 | 19,000.00 | 19,350.00 | 19,111.02 | 1,692,751 |
| 2024-05-20 | 18,950.00 | 19,140.00 | 18,710.00 | 18,920.00 | 18,686.33 | 926,818 |
| 2024-05-17 | 19,170.00 | 19,170.00 | 18,560.00 | 18,650.00 | 18,419.67 | 2,010,289 |
| 2024-05-16 | 17,920.00 | 18,350.00 | 17,740.00 | 18,120.00 | 17,896.21 | 1,203,522 |
| 2024-05-14 | 17,740.00 | 17,740.00 | 17,360.00 | 17,640.00 | 17,422.14 | 291,016 |
| 2024-05-13 | 17,430.00 | 17,910.00 | 17,260.00 | 17,700.00 | 17,481.40 | 562,166 |
| 2024-05-10 | 17,720.00 | 17,730.00 | 16,930.00 | 17,150.00 | 16,938.19 | 433,968 |
| 2024-05-09 | 17,650.00 | 17,720.00 | 17,440.00 | 17,460.00 | 17,244.36 | 258,436 |
| 2024-05-08 | 17,810.00 | 17,820.00 | 17,460.00 | 17,580.00 | 17,362.88 | 343,713 |
| 2024-05-07 | 17,700.00 | 17,880.00 | 17,480.00 | 17,840.00 | 17,619.67 | 502,073 |
| 2024-05-03 | 18,000.00 | 18,010.00 | 17,330.00 | 17,410.00 | 17,194.98 | 681,988 |
| 2024-05-02 | 16,850.00 | 17,800.00 | 16,640.00 | 17,590.00 | 17,372.76 | 887,337 |
| 2024-04-30 | 17,010.00 | 17,280.00 | 16,840.00 | 16,860.00 | 16,651.77 | 346,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.