Zeus Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	27,300.00	28,200.00	27,250.00	27,800.00	9,131.71	424,473
2023-05-04	28,000.00	28,050.00	26,800.00	27,100.00	8,901.78	508,204
2023-05-03	27,700.00	28,550.00	27,500.00	27,950.00	9,180.98	722,857
2023-05-02	28,200.00	28,500.00	27,500.00	28,050.00	9,213.83	557,851
2023-04-28	29,100.00	29,200.00	27,850.00	28,200.00	9,263.10	489,394
2023-04-27	28,750.00	28,750.00	27,750.00	28,750.00	9,443.77	514,576
2023-04-26	28,550.00	29,550.00	28,250.00	29,000.00	9,525.89	564,730
2023-04-25	29,450.00	30,600.00	28,150.00	28,700.00	9,427.34	629,314
2023-04-24	29,900.00	29,950.00	28,800.00	29,100.00	9,558.74	392,667
2023-04-21	30,550.00	31,300.00	29,250.00	29,750.00	9,772.25	627,721
2023-04-20	31,500.00	31,550.00	30,100.00	30,250.00	9,936.49	471,225
2023-04-19	30,500.00	31,000.00	30,050.00	30,800.00	10,117.15	373,791
2023-04-18	31,000.00	31,050.00	30,000.00	30,450.00	10,002.18	426,357
2023-04-17	31,500.00	31,550.00	30,350.00	31,150.00	10,232.12	440,844
2023-04-14	32,850.00	32,950.00	31,500.00	31,500.00	10,347.08	345,447
2023-04-13	33,000.00	33,600.00	31,950.00	32,350.00	10,626.29	371,511
2023-04-12	32,300.00	33,050.00	31,500.00	33,000.00	10,839.80	473,325
2023-04-11	32,400.00	32,950.00	32,150.00	32,600.00	10,708.41	439,752
2023-04-10	33,200.00	33,200.00	31,750.00	32,150.00	10,560.60	488,038
2023-04-07	32,350.00	33,650.00	32,000.00	33,300.00	10,938.35	591,391
2023-04-06	33,300.00	33,450.00	31,600.00	32,000.00	10,511.32	675,628
2023-04-05	32,800.00	33,900.00	32,750.00	33,750.00	11,086.16	648,832
2023-04-04	34,400.00	34,600.00	32,450.00	33,400.00	10,971.19	935,347
2023-04-03	34,550.00	34,850.00	33,200.00	34,700.00	11,398.22	791,161
2023-03-31	36,700.00	36,750.00	33,500.00	34,200.00	11,233.98	1,851,965
2023-03-30	31,900.00	37,750.00	31,400.00	36,900.00	12,120.87	4,377,275
2023-03-29	31,650.00	31,650.00	30,250.00	30,900.00	10,150.00	530,272
2023-03-28	30,100.00	32,700.00	29,850.00	31,500.00	10,347.08	970,930
2023-03-27	30,700.00	31,050.00	29,800.00	30,000.00	9,854.37	368,625
2023-03-24	30,300.00	31,500.00	29,900.00	30,600.00	10,051.45	714,103
2023-03-23	29,900.00	30,700.00	29,500.00	29,900.00	9,821.52	786,997
2023-03-22	29,150.00	30,600.00	29,000.00	29,900.00	9,821.52	1,187,464
2023-03-21	28,450.00	28,750.00	27,700.00	28,550.00	9,378.07	592,954
2023-03-20	28,300.00	29,350.00	27,600.00	28,150.00	9,246.68	746,335
2023-03-17	27,350.00	28,550.00	26,950.00	28,100.00	9,230.26	1,531,871
2023-03-16	25,300.00	26,000.00	24,600.00	25,750.00	8,458.33	314,781
2023-03-15	25,200.00	25,600.00	24,700.00	25,450.00	8,359.79	1,934,681
2023-03-14	26,250.00	26,250.00	24,300.00	24,700.00	8,113.43	409,416
2023-03-13	26,800.00	26,800.00	25,600.00	26,400.00	8,671.84	359,451
2023-03-10	27,950.00	28,300.00	26,400.00	27,150.00	8,918.20	577,384
2023-03-09	28,850.00	29,750.00	28,000.00	28,500.00	9,361.65	512,359
2023-03-08	28,550.00	29,200.00	28,400.00	28,450.00	9,345.22	208,146
2023-03-07	29,800.00	29,800.00	28,650.00	29,050.00	9,542.31	470,418
2023-03-06	29,600.00	30,300.00	28,650.00	29,800.00	9,788.67	657,625
2023-03-03	28,750.00	29,350.00	28,250.00	29,200.00	9,591.58	377,589
2023-03-02	29,200.00	29,450.00	28,500.00	28,650.00	9,410.92	206,271
2023-02-28	29,500.00	29,750.00	28,750.00	29,200.00	9,591.58	293,931
2023-02-27	28,400.00	29,500.00	28,300.00	29,100.00	9,558.74	594,583
2023-02-24	28,900.00	29,250.00	28,100.00	28,250.00	9,279.53	206,721
2023-02-23	28,550.00	29,050.00	28,200.00	28,650.00	9,410.92	244,617
2023-02-22	28,150.00	29,350.00	27,950.00	28,550.00	9,378.07	401,976
2023-02-21	30,000.00	30,150.00	28,550.00	28,550.00	9,378.07	495,340
2023-02-20	30,100.00	30,200.00	29,300.00	30,000.00	9,854.37	265,965
2023-02-17	29,500.00	30,800.00	29,450.00	30,100.00	9,887.21	602,707
2023-02-16	30,200.00	30,550.00	29,850.00	30,100.00	9,887.21	635,863
2023-02-15	30,600.00	31,150.00	29,300.00	29,600.00	9,722.97	794,509
2023-02-14	29,450.00	30,500.00	29,100.00	30,300.00	9,952.91	1,374,484
2023-02-13	28,750.00	28,750.00	27,800.00	28,250.00	9,279.53	163,626
2023-02-10	28,800.00	28,900.00	28,050.00	28,750.00	9,443.77	175,917
2023-02-09	29,250.00	29,450.00	28,300.00	28,900.00	9,493.04	213,540

← NewerPage 15 of 21 · 1,228 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.