Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 54,900.00 | 58,500.00 | 50,100.00 | 50,600.00 | 16,621.03 | 3,715,567 |
| 2023-08-01 | 55,400.00 | 56,300.00 | 51,900.00 | 55,100.00 | 18,099.19 | 1,506,986 |
| 2023-07-31 | 56,400.00 | 57,100.00 | 54,100.00 | 55,800.00 | 18,329.12 | 1,098,475 |
| 2023-07-28 | 54,300.00 | 57,700.00 | 53,400.00 | 56,400.00 | 18,526.21 | 1,833,737 |
| 2023-07-27 | 48,450.00 | 57,000.00 | 47,800.00 | 55,000.00 | 18,066.34 | 4,172,839 |
| 2023-07-26 | 51,900.00 | 53,400.00 | 46,400.00 | 47,950.00 | 15,750.56 | 3,114,504 |
| 2023-07-25 | 48,850.00 | 54,900.00 | 48,650.00 | 51,000.00 | 16,752.42 | 3,675,850 |
| 2023-07-24 | 49,050.00 | 50,500.00 | 46,450.00 | 49,700.00 | 16,325.40 | 2,707,389 |
| 2023-07-21 | 50,300.00 | 51,900.00 | 48,800.00 | 50,100.00 | 16,456.79 | 2,759,235 |
| 2023-07-20 | 42,400.00 | 54,300.00 | 42,400.00 | 50,700.00 | 16,653.88 | 9,636,316 |
| 2023-07-19 | 43,450.00 | 44,000.00 | 40,950.00 | 42,050.00 | 13,812.54 | 1,607,864 |
| 2023-07-18 | 45,650.00 | 46,100.00 | 43,350.00 | 43,600.00 | 14,321.68 | 1,305,364 |
| 2023-07-17 | 44,800.00 | 46,200.00 | 43,600.00 | 46,100.00 | 15,142.88 | 1,439,083 |
| 2023-07-14 | 43,850.00 | 45,650.00 | 43,100.00 | 45,350.00 | 14,896.52 | 3,463,114 |
| 2023-07-13 | 38,150.00 | 44,500.00 | 38,150.00 | 44,350.00 | 14,568.04 | 6,535,183 |
| 2023-07-12 | 37,000.00 | 37,900.00 | 36,300.00 | 37,400.00 | 12,285.11 | 938,248 |
| 2023-07-11 | 34,700.00 | 36,850.00 | 34,500.00 | 36,450.00 | 11,973.05 | 1,040,380 |
| 2023-07-10 | 36,150.00 | 36,200.00 | 33,650.00 | 34,100.00 | 11,201.13 | 1,343,800 |
| 2023-07-07 | 35,450.00 | 37,200.00 | 34,500.00 | 36,000.00 | 11,825.24 | 1,038,688 |
| 2023-07-06 | 37,800.00 | 38,150.00 | 35,350.00 | 35,700.00 | 11,726.70 | 1,496,813 |
| 2023-07-05 | 39,600.00 | 41,250.00 | 37,150.00 | 38,150.00 | 12,531.47 | 2,544,111 |
| 2023-07-04 | 38,500.00 | 38,950.00 | 37,550.00 | 38,500.00 | 12,646.44 | 736,273 |
| 2023-07-03 | 35,600.00 | 39,000.00 | 35,400.00 | 38,350.00 | 12,597.16 | 2,360,348 |
| 2023-06-30 | 36,000.00 | 36,000.00 | 34,700.00 | 35,100.00 | 11,529.61 | 1,155,583 |
| 2023-06-29 | 35,000.00 | 36,700.00 | 34,750.00 | 36,400.00 | 11,956.63 | 1,213,570 |
| 2023-06-28 | 35,950.00 | 36,550.00 | 34,450.00 | 34,450.00 | 11,316.10 | 1,055,812 |
| 2023-06-27 | 37,600.00 | 39,300.00 | 35,550.00 | 35,900.00 | 11,792.39 | 1,763,399 |
| 2023-06-26 | 36,200.00 | 37,000.00 | 35,450.00 | 36,800.00 | 12,088.02 | 683,122 |
| 2023-06-23 | 35,050.00 | 37,350.00 | 34,900.00 | 36,500.00 | 11,989.48 | 1,504,460 |
| 2023-06-22 | 34,850.00 | 37,150.00 | 34,300.00 | 35,000.00 | 11,496.76 | 1,108,912 |
| 2023-06-21 | 35,400.00 | 37,200.00 | 34,850.00 | 35,600.00 | 11,693.85 | 1,502,459 |
| 2023-06-20 | 34,900.00 | 35,650.00 | 32,950.00 | 35,300.00 | 11,595.30 | 1,242,400 |
| 2023-06-19 | 33,650.00 | 36,700.00 | 32,750.00 | 34,850.00 | 11,447.49 | 2,185,007 |
| 2023-06-16 | 32,800.00 | 33,450.00 | 32,100.00 | 33,250.00 | 10,921.92 | 763,396 |
| 2023-06-15 | 32,750.00 | 33,350.00 | 32,000.00 | 32,800.00 | 10,774.11 | 837,766 |
| 2023-06-14 | 33,600.00 | 34,000.00 | 31,650.00 | 31,950.00 | 10,494.90 | 1,019,875 |
| 2023-06-13 | 33,900.00 | 34,750.00 | 33,250.00 | 33,300.00 | 10,938.35 | 715,837 |
| 2023-06-12 | 33,900.00 | 34,300.00 | 32,750.00 | 33,900.00 | 11,135.43 | 569,521 |
| 2023-06-09 | 33,400.00 | 34,500.00 | 32,900.00 | 33,900.00 | 11,135.43 | 1,316,500 |
| 2023-06-08 | 30,850.00 | 33,900.00 | 30,050.00 | 33,350.00 | 10,954.77 | 1,529,132 |
| 2023-06-07 | 30,450.00 | 31,300.00 | 30,100.00 | 31,100.00 | 10,215.69 | 532,198 |
| 2023-06-05 | 32,300.00 | 32,300.00 | 30,500.00 | 30,600.00 | 10,051.45 | 804,580 |
| 2023-06-02 | 32,450.00 | 32,850.00 | 31,400.00 | 32,000.00 | 10,511.32 | 551,026 |
| 2023-06-01 | 31,600.00 | 32,400.00 | 30,600.00 | 32,100.00 | 10,544.17 | 720,043 |
| 2023-05-31 | 31,750.00 | 32,700.00 | 31,700.00 | 31,950.00 | 10,494.90 | 785,539 |
| 2023-05-30 | 31,150.00 | 32,750.00 | 30,800.00 | 32,200.00 | 10,577.02 | 2,657,517 |
| 2023-05-26 | 28,650.00 | 30,050.00 | 28,600.00 | 29,550.00 | 9,706.55 | 805,876 |
| 2023-05-25 | 29,400.00 | 29,400.00 | 28,200.00 | 28,450.00 | 9,345.22 | 243,564 |
| 2023-05-24 | 28,400.00 | 29,150.00 | 28,100.00 | 29,000.00 | 9,525.89 | 231,540 |
| 2023-05-23 | 28,900.00 | 29,000.00 | 28,450.00 | 28,800.00 | 9,460.19 | 177,282 |
| 2023-05-22 | 29,500.00 | 29,550.00 | 28,650.00 | 28,900.00 | 9,493.04 | 239,202 |
| 2023-05-19 | 28,500.00 | 29,650.00 | 28,450.00 | 29,350.00 | 9,640.85 | 805,600 |
| 2023-05-18 | 27,750.00 | 28,350.00 | 27,600.00 | 28,200.00 | 9,263.10 | 275,568 |
| 2023-05-17 | 26,400.00 | 27,750.00 | 25,950.00 | 27,650.00 | 9,082.44 | 496,885 |
| 2023-05-16 | 27,100.00 | 27,400.00 | 25,800.00 | 26,600.00 | 8,737.54 | 409,752 |
| 2023-05-15 | 27,950.00 | 27,950.00 | 26,500.00 | 26,750.00 | 8,786.81 | 384,942 |
| 2023-05-12 | 26,600.00 | 27,600.00 | 26,250.00 | 27,600.00 | 9,066.02 | 250,785 |
| 2023-05-11 | 26,800.00 | 27,050.00 | 26,600.00 | 26,700.00 | 8,770.39 | 131,586 |
| 2023-05-10 | 26,750.00 | 26,900.00 | 26,350.00 | 26,600.00 | 8,737.54 | 178,632 |
| 2023-05-09 | 27,600.00 | 27,900.00 | 26,650.00 | 26,900.00 | 8,836.08 | 390,954 |
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.