Zeus Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33,450.00	36,650.00	33,400.00	36,000.00	11,825.24	2,353,643
2023-11-01	28,650.00	33,300.00	28,650.00	32,200.00	10,577.02	1,684,508
2023-10-31	30,500.00	31,000.00	28,250.00	28,450.00	9,345.22	789,238
2023-10-30	29,950.00	30,300.00	29,300.00	30,100.00	9,887.21	378,378
2023-10-27	32,250.00	32,450.00	29,900.00	30,150.00	9,903.64	667,942
2023-10-26	31,850.00	32,650.00	31,500.00	31,650.00	10,396.36	444,576
2023-10-25	33,000.00	34,800.00	32,550.00	33,200.00	10,905.50	765,190
2023-10-24	31,200.00	33,000.00	31,200.00	33,000.00	10,839.80	587,278
2023-10-23	32,100.00	32,700.00	30,750.00	30,750.00	10,100.73	385,680
2023-10-20	31,200.00	33,200.00	30,350.00	31,800.00	10,445.63	754,993
2023-10-19	32,350.00	33,100.00	31,250.00	31,400.00	10,314.24	379,161
2023-10-18	32,400.00	33,900.00	32,200.00	33,200.00	10,905.50	260,085
2023-10-17	32,850.00	34,000.00	32,000.00	33,150.00	10,889.07	415,647
2023-10-16	32,750.00	32,800.00	31,700.00	32,300.00	10,609.87	334,530
2023-10-13	32,050.00	34,300.00	31,750.00	33,300.00	10,938.35	638,065
2023-10-12	31,850.00	32,550.00	31,650.00	32,300.00	10,609.87	396,801
2023-10-11	30,750.00	32,200.00	30,750.00	31,500.00	10,347.08	341,883
2023-10-10	31,700.00	32,050.00	30,000.00	30,250.00	9,936.49	427,608
2023-10-06	30,950.00	31,700.00	30,950.00	31,450.00	10,330.66	181,836
2023-10-05	31,900.00	32,600.00	30,800.00	31,200.00	10,248.54	520,216
2023-10-04	32,300.00	32,300.00	31,150.00	31,350.00	10,297.81	476,118
2023-09-27	31,650.00	32,700.00	31,500.00	32,650.00	10,724.84	301,788
2023-09-26	32,300.00	32,750.00	31,600.00	32,050.00	10,527.75	258,633
2023-09-25	32,550.00	32,900.00	32,000.00	32,250.00	10,593.44	245,676
2023-09-22	32,100.00	33,150.00	31,950.00	32,600.00	10,708.41	361,584
2023-09-21	33,850.00	33,850.00	32,700.00	32,850.00	10,790.53	462,966
2023-09-20	34,600.00	34,750.00	33,650.00	34,100.00	11,201.13	483,454
2023-09-19	36,700.00	37,150.00	34,250.00	34,400.00	11,299.67	1,283,998
2023-09-18	38,100.00	38,400.00	36,400.00	36,550.00	12,005.90	940,480
2023-09-15	40,250.00	40,500.00	38,750.00	39,050.00	12,827.10	749,701
2023-09-14	38,400.00	40,150.00	38,200.00	40,150.00	13,188.43	895,966
2023-09-13	38,150.00	39,400.00	37,950.00	38,000.00	12,482.20	878,083
2023-09-12	39,250.00	39,250.00	37,850.00	38,100.00	12,515.05	621,448
2023-09-11	37,900.00	38,750.00	37,200.00	38,750.00	12,728.56	868,612
2023-09-08	41,000.00	41,150.00	36,900.00	37,650.00	12,367.23	2,771,421
2023-09-07	40,700.00	43,100.00	40,650.00	40,850.00	13,418.36	1,317,103
2023-09-06	43,650.00	44,850.00	41,000.00	41,550.00	13,648.30	967,777
2023-09-05	42,750.00	43,800.00	41,550.00	42,850.00	14,075.32	804,547
2023-09-04	44,500.00	45,600.00	42,800.00	43,150.00	14,173.86	1,177,765
2023-09-01	42,250.00	45,200.00	42,250.00	44,050.00	14,469.49	3,027,567
2023-08-31	39,400.00	41,850.00	38,250.00	41,500.00	13,631.87	1,356,379
2023-08-30	38,800.00	39,900.00	38,450.00	39,500.00	12,974.92	1,091,368
2023-08-29	37,000.00	38,100.00	37,000.00	37,900.00	12,449.35	726,787
2023-08-28	37,400.00	37,850.00	36,300.00	36,750.00	12,071.60	770,059
2023-08-25	38,300.00	38,750.00	36,850.00	36,900.00	12,120.87	1,267,894
2023-08-24	39,500.00	41,800.00	39,400.00	39,550.00	12,991.34	2,255,753
2023-08-23	39,150.00	40,100.00	37,650.00	38,200.00	12,547.89	1,047,832
2023-08-22	42,200.00	43,200.00	38,450.00	39,000.00	12,810.68	1,806,362
2023-08-21	42,800.00	43,100.00	40,050.00	40,200.00	13,204.85	1,026,514
2023-08-18	39,950.00	44,350.00	39,050.00	42,100.00	13,828.96	2,623,200
2023-08-17	39,800.00	41,500.00	38,750.00	40,450.00	13,286.97	1,349,377
2023-08-16	40,700.00	41,900.00	39,900.00	40,200.00	13,204.85	1,417,321
2023-08-14	41,100.00	41,750.00	40,400.00	40,400.00	13,270.55	683,440
2023-08-11	41,850.00	42,900.00	41,700.00	42,000.00	13,796.11	1,049,110
2023-08-10	42,200.00	42,600.00	40,850.00	42,000.00	13,796.11	1,778,021
2023-08-09	44,000.00	44,550.00	42,700.00	43,500.00	14,288.83	1,167,184
2023-08-08	46,050.00	46,800.00	43,400.00	44,000.00	14,453.07	1,915,202
2023-08-07	47,600.00	48,300.00	44,850.00	45,400.00	14,912.94	1,619,387
2023-08-04	49,400.00	50,900.00	47,700.00	48,000.00	15,766.99	1,256,113
2023-08-03	50,000.00	51,300.00	47,300.00	49,550.00	16,276.13	2,457,213

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.