Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,880.00 | 17,350.00 | 16,670.00 | 17,180.00 | 16,967.82 | 803,998 |
| 2024-04-26 | 16,320.00 | 16,800.00 | 16,200.00 | 16,530.00 | 16,325.85 | 421,992 |
| 2024-04-25 | 16,170.00 | 16,570.00 | 16,050.00 | 16,050.00 | 15,851.78 | 422,598 |
| 2024-04-24 | 16,150.00 | 16,840.00 | 16,150.00 | 16,400.00 | 16,197.45 | 697,362 |
| 2024-04-23 | 16,720.00 | 16,830.00 | 15,800.00 | 15,800.00 | 15,604.86 | 778,319 |
| 2024-04-22 | 17,100.00 | 17,140.00 | 16,420.00 | 16,520.00 | 16,315.97 | 693,606 |
| 2024-04-19 | 18,090.00 | 18,400.00 | 16,850.00 | 17,410.00 | 17,194.98 | 899,305 |
| 2024-04-18 | 17,170.00 | 18,380.00 | 17,030.00 | 18,290.00 | 18,064.11 | 991,411 |
| 2024-04-17 | 17,450.00 | 17,730.00 | 17,160.00 | 17,350.00 | 17,135.72 | 605,157 |
| 2024-04-16 | 17,040.00 | 17,660.00 | 16,590.00 | 17,250.00 | 17,036.96 | 822,699 |
| 2024-04-15 | 16,870.00 | 16,990.00 | 16,510.00 | 16,930.00 | 16,720.91 | 374,348 |
| 2024-04-12 | 17,280.00 | 17,480.00 | 17,000.00 | 17,070.00 | 16,859.18 | 492,790 |
| 2024-04-11 | 16,400.00 | 17,170.00 | 16,320.00 | 17,020.00 | 16,809.80 | 549,733 |
| 2024-04-09 | 17,050.00 | 17,180.00 | 16,650.00 | 16,650.00 | 16,444.37 | 619,711 |
| 2024-04-08 | 17,600.00 | 17,600.00 | 16,910.00 | 17,030.00 | 16,819.67 | 690,309 |
| 2024-04-05 | 17,800.00 | 17,940.00 | 17,300.00 | 17,440.00 | 17,224.61 | 787,330 |
| 2024-04-04 | 17,760.00 | 18,470.00 | 17,760.00 | 18,120.00 | 17,896.21 | 814,513 |
| 2024-04-03 | 18,260.00 | 18,280.00 | 17,500.00 | 17,620.00 | 17,402.39 | 1,190,618 |
| 2024-04-02 | 19,110.00 | 19,200.00 | 18,400.00 | 18,590.00 | 18,360.41 | 934,728 |
| 2024-04-01 | 19,810.00 | 19,840.00 | 18,910.00 | 18,950.00 | 18,715.96 | 1,079,864 |
| 2024-03-29 | 20,300.00 | 20,350.00 | 19,340.00 | 19,450.00 | 19,209.79 | 1,038,052 |
| 2024-03-28 | 19,330.00 | 20,800.00 | 19,190.00 | 20,250.00 | 19,999.91 | 2,190,035 |
| 2024-03-27 | 19,000.00 | 19,320.00 | 18,850.00 | 19,150.00 | 18,913.49 | 563,996 |
| 2024-03-26 | 18,980.00 | 19,320.00 | 18,800.00 | 19,060.00 | 18,824.60 | 644,912 |
| 2024-03-25 | 19,560.00 | 19,720.00 | 18,870.00 | 18,930.00 | 18,696.21 | 857,211 |
| 2024-03-22 | 20,150.00 | 20,550.00 | 19,520.00 | 19,550.00 | 19,308.55 | 793,698 |
| 2024-03-21 | 20,700.00 | 21,150.00 | 20,050.00 | 20,250.00 | 19,999.91 | 1,396,798 |
| 2024-03-20 | 19,000.00 | 20,400.00 | 18,670.00 | 20,350.00 | 20,098.67 | 1,751,168 |
| 2024-03-19 | 19,320.00 | 19,400.00 | 18,530.00 | 18,760.00 | 18,528.31 | 820,717 |
| 2024-03-18 | 19,370.00 | 19,520.00 | 18,980.00 | 19,520.00 | 19,278.92 | 629,980 |
| 2024-03-15 | 19,250.00 | 19,660.00 | 18,980.00 | 19,350.00 | 19,111.02 | 733,078 |
| 2024-03-14 | 19,960.00 | 20,150.00 | 19,300.00 | 19,360.00 | 19,120.90 | 972,432 |
| 2024-03-13 | 21,200.00 | 21,350.00 | 19,990.00 | 20,050.00 | 19,802.38 | 1,163,101 |
| 2024-03-12 | 19,900.00 | 20,850.00 | 19,410.00 | 20,750.00 | 20,493.73 | 1,376,573 |
| 2024-03-11 | 20,000.00 | 20,300.00 | 19,640.00 | 19,760.00 | 19,515.96 | 1,211,510 |
| 2024-03-08 | 20,900.00 | 21,300.00 | 20,300.00 | 20,500.00 | 20,246.82 | 1,423,157 |
| 2024-03-07 | 20,800.00 | 21,950.00 | 20,150.00 | 20,250.00 | 19,999.91 | 1,854,989 |
| 2024-03-06 | 20,400.00 | 20,550.00 | 19,830.00 | 20,400.00 | 20,148.05 | 1,745,549 |
| 2024-03-05 | 21,300.00 | 21,650.00 | 20,400.00 | 20,650.00 | 20,394.96 | 1,100,202 |
| 2024-03-04 | 21,300.00 | 22,200.00 | 20,800.00 | 21,000.00 | 20,740.64 | 1,951,995 |
| 2024-02-29 | 21,450.00 | 21,600.00 | 20,200.00 | 20,600.00 | 20,345.58 | 1,446,626 |
| 2024-02-28 | 21,650.00 | 22,800.00 | 21,350.00 | 21,650.00 | 21,382.61 | 2,995,031 |
| 2024-02-27 | 20,700.00 | 22,550.00 | 20,200.00 | 22,150.00 | 21,876.44 | 3,429,594 |
| 2024-02-26 | 20,600.00 | 21,500.00 | 19,980.00 | 20,550.00 | 20,296.20 | 1,976,568 |
| 2024-02-23 | 21,400.00 | 22,400.00 | 20,100.00 | 20,250.00 | 19,999.91 | 5,276,873 |
| 2024-02-22 | 18,900.00 | 20,600.00 | 18,410.00 | 20,500.00 | 20,246.82 | 7,398,557 |
| 2024-02-21 | 17,950.00 | 18,960.00 | 17,640.00 | 18,270.00 | 18,044.36 | 2,315,442 |
| 2024-02-20 | 18,220.00 | 18,500.00 | 17,810.00 | 17,960.00 | 17,738.19 | 778,603 |
| 2024-02-19 | 18,290.00 | 19,420.00 | 17,970.00 | 18,210.00 | 17,985.10 | 1,909,006 |
| 2024-02-16 | 17,830.00 | 18,850.00 | 17,640.00 | 18,180.00 | 17,955.47 | 3,058,610 |
| 2024-02-15 | 17,430.00 | 18,380.00 | 17,340.00 | 17,380.00 | 17,165.35 | 1,982,766 |
| 2024-02-14 | 17,530.00 | 17,770.00 | 17,140.00 | 17,290.00 | 17,076.46 | 1,344,168 |
| 2024-02-13 | 17,700.00 | 18,950.00 | 17,680.00 | 17,980.00 | 17,757.94 | 2,155,169 |
| 2024-02-08 | 17,450.00 | 17,950.00 | 16,830.00 | 17,450.00 | 17,234.49 | 2,030,133 |
| 2024-02-07 | 18,580.00 | 18,580.00 | 17,500.00 | 17,540.00 | 17,323.37 | 377,268 |
| 2024-02-06 | 17,420.00 | 19,590.00 | 17,390.00 | 18,580.00 | 18,350.53 | 1,243,831 |
| 2024-02-05 | 18,200.00 | 18,750.00 | 17,540.00 | 18,660.00 | 18,429.54 | 422,729 |
| 2024-02-02 | 16,690.00 | 19,830.00 | 16,570.00 | 18,230.00 | 18,004.85 | 905,750 |
| 2024-02-01 | 17,110.00 | 17,240.00 | 16,350.00 | 16,550.00 | 16,345.60 | 431,333 |
| 2024-01-31 | 18,050.00 | 18,400.00 | 17,070.00 | 17,100.00 | 16,888.81 | 539,097 |
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.