Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,750.00 | 19,120.00 | 18,050.00 | 18,590.00 | 18,360.41 | 372,464 |
| 2024-01-29 | 19,100.00 | 19,360.00 | 18,060.00 | 18,600.00 | 18,370.28 | 493,191 |
| 2024-01-26 | 19,470.00 | 19,940.00 | 18,930.00 | 19,100.00 | 18,864.11 | 446,219 |
| 2024-01-25 | 21,050.00 | 22,050.00 | 19,760.00 | 19,830.00 | 19,585.09 | 927,251 |
| 2024-01-24 | 22,300.00 | 22,300.00 | 20,750.00 | 20,850.00 | 20,592.49 | 737,821 |
| 2024-01-23 | 21,700.00 | 22,700.00 | 20,700.00 | 22,700.00 | 22,419.65 | 1,224,833 |
| 2024-01-22 | 18,650.00 | 23,700.00 | 18,440.00 | 21,550.00 | 21,283.85 | 4,830,445 |
| 2024-01-19 | 17,160.00 | 19,320.00 | 17,160.00 | 18,260.00 | 18,034.48 | 985,750 |
| 2024-01-18 | 17,530.00 | 17,760.00 | 16,800.00 | 16,960.00 | 16,750.54 | 333,750 |
| 2024-01-17 | 18,000.00 | 18,340.00 | 17,060.00 | 17,650.00 | 17,432.02 | 394,911 |
| 2024-01-16 | 19,360.00 | 21,250.00 | 17,600.00 | 17,770.00 | 17,550.53 | 2,361,355 |
| 2024-01-15 | 55,100.00 | 55,800.00 | 52,000.00 | 52,800.00 | 17,382.62 | 1,256,221 |
| 2024-01-12 | 56,600.00 | 58,200.00 | 53,500.00 | 54,200.00 | 17,843.52 | 1,607,549 |
| 2024-01-11 | 53,200.00 | 56,000.00 | 53,000.00 | 55,900.00 | 18,403.19 | 1,471,154 |
| 2024-01-10 | 53,100.00 | 53,100.00 | 50,700.00 | 52,300.00 | 17,218.01 | 714,370 |
| 2024-01-09 | 54,000.00 | 54,000.00 | 52,900.00 | 53,100.00 | 17,481.38 | 679,633 |
| 2024-01-08 | 52,100.00 | 53,900.00 | 51,500.00 | 52,700.00 | 17,349.69 | 845,068 |
| 2024-01-05 | 52,100.00 | 52,200.00 | 49,950.00 | 51,500.00 | 16,954.63 | 579,106 |
| 2024-01-04 | 52,300.00 | 53,800.00 | 51,300.00 | 51,500.00 | 16,954.63 | 1,069,426 |
| 2024-01-03 | 50,700.00 | 55,500.00 | 50,600.00 | 53,300.00 | 17,547.22 | 3,602,857 |
| 2024-01-02 | 47,000.00 | 50,500.00 | 46,950.00 | 50,500.00 | 16,625.42 | 2,341,316 |
| 2023-12-28 | 47,300.00 | 47,350.00 | 46,000.00 | 46,850.00 | 15,423.78 | 540,277 |
| 2023-12-27 | 44,850.00 | 46,900.00 | 44,850.00 | 46,600.00 | 15,341.47 | 926,683 |
| 2023-12-26 | 44,750.00 | 45,100.00 | 43,050.00 | 44,650.00 | 14,666.58 | 714,838 |
| 2023-12-22 | 45,600.00 | 46,450.00 | 44,050.00 | 44,650.00 | 14,666.58 | 801,712 |
| 2023-12-21 | 43,800.00 | 45,900.00 | 43,600.00 | 44,600.00 | 14,650.16 | 518,566 |
| 2023-12-20 | 45,550.00 | 46,250.00 | 44,400.00 | 44,800.00 | 14,715.85 | 530,539 |
| 2023-12-19 | 46,250.00 | 46,900.00 | 45,250.00 | 45,500.00 | 14,945.79 | 478,695 |
| 2023-12-18 | 45,050.00 | 46,950.00 | 44,350.00 | 46,700.00 | 15,339.96 | 1,060,633 |
| 2023-12-15 | 44,900.00 | 45,500.00 | 43,750.00 | 44,300.00 | 14,551.61 | 639,025 |
| 2023-12-14 | 47,700.00 | 48,100.00 | 43,700.00 | 45,100.00 | 14,814.40 | 1,558,541 |
| 2023-12-13 | 47,700.00 | 48,000.00 | 45,250.00 | 46,500.00 | 15,274.27 | 1,153,906 |
| 2023-12-12 | 47,700.00 | 48,750.00 | 46,000.00 | 47,700.00 | 15,668.44 | 2,370,473 |
| 2023-12-11 | 46,700.00 | 47,350.00 | 45,000.00 | 45,600.00 | 14,978.64 | 1,306,939 |
| 2023-12-08 | 43,100.00 | 46,050.00 | 42,750.00 | 45,350.00 | 14,896.52 | 2,075,939 |
| 2023-12-07 | 41,900.00 | 42,500.00 | 40,900.00 | 41,000.00 | 13,467.63 | 744,505 |
| 2023-12-06 | 42,450.00 | 43,900.00 | 40,900.00 | 42,950.00 | 14,108.17 | 948,964 |
| 2023-12-05 | 44,700.00 | 45,800.00 | 41,700.00 | 42,100.00 | 13,828.96 | 1,412,539 |
| 2023-12-04 | 46,500.00 | 46,800.00 | 44,900.00 | 45,700.00 | 15,011.48 | 1,152,094 |
| 2023-12-01 | 48,000.00 | 49,350.00 | 46,300.00 | 47,000.00 | 15,438.51 | 2,797,008 |
| 2023-11-30 | 43,500.00 | 48,650.00 | 42,650.00 | 47,450.00 | 15,586.32 | 6,276,910 |
| 2023-11-29 | 42,050.00 | 42,450.00 | 40,600.00 | 41,300.00 | 13,566.18 | 686,020 |
| 2023-11-28 | 43,000.00 | 43,000.00 | 40,900.00 | 41,750.00 | 13,713.99 | 830,944 |
| 2023-11-27 | 43,000.00 | 43,750.00 | 41,700.00 | 42,400.00 | 13,927.50 | 526,474 |
| 2023-11-24 | 41,950.00 | 44,000.00 | 41,300.00 | 42,700.00 | 14,026.05 | 770,392 |
| 2023-11-23 | 43,950.00 | 44,150.00 | 41,450.00 | 41,500.00 | 13,631.87 | 980,920 |
| 2023-11-22 | 41,500.00 | 44,750.00 | 41,450.00 | 43,950.00 | 14,436.65 | 804,262 |
| 2023-11-21 | 42,300.00 | 44,850.00 | 42,050.00 | 42,600.00 | 13,993.20 | 1,965,995 |
| 2023-11-20 | 41,000.00 | 42,500.00 | 39,950.00 | 41,500.00 | 13,631.87 | 640,024 |
| 2023-11-17 | 42,000.00 | 42,900.00 | 40,550.00 | 40,850.00 | 13,418.36 | 812,311 |
| 2023-11-16 | 42,100.00 | 42,850.00 | 40,400.00 | 41,950.00 | 13,779.69 | 877,960 |
| 2023-11-15 | 39,200.00 | 43,000.00 | 39,050.00 | 42,050.00 | 13,812.54 | 1,771,643 |
| 2023-11-14 | 38,200.00 | 38,350.00 | 36,250.00 | 37,750.00 | 12,400.08 | 565,162 |
| 2023-11-13 | 38,700.00 | 40,150.00 | 36,950.00 | 38,000.00 | 12,482.20 | 833,119 |
| 2023-11-10 | 37,600.00 | 40,100.00 | 37,300.00 | 39,350.00 | 12,925.64 | 736,666 |
| 2023-11-09 | 39,650.00 | 40,450.00 | 37,500.00 | 38,200.00 | 12,547.89 | 773,779 |
| 2023-11-08 | 40,300.00 | 41,450.00 | 38,700.00 | 39,600.00 | 13,007.76 | 1,102,369 |
| 2023-11-07 | 38,450.00 | 40,700.00 | 37,950.00 | 39,800.00 | 13,073.46 | 1,580,477 |
| 2023-11-06 | 36,100.00 | 38,850.00 | 35,350.00 | 38,650.00 | 12,695.71 | 1,569,995 |
| 2023-11-03 | 36,050.00 | 36,600.00 | 35,600.00 | 35,650.00 | 11,710.27 | 768,622 |
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.