Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 28,700.00 | 29,650.00 | 28,650.00 | 29,250.00 | 9,608.01 | 365,163 |
| 2023-02-07 | 27,800.00 | 29,100.00 | 27,600.00 | 28,600.00 | 9,394.50 | 376,980 |
| 2023-02-06 | 28,000.00 | 28,050.00 | 27,300.00 | 27,800.00 | 9,131.71 | 162,822 |
| 2023-02-03 | 28,350.00 | 28,350.00 | 27,650.00 | 28,150.00 | 9,246.68 | 173,835 |
| 2023-02-02 | 28,850.00 | 28,850.00 | 28,100.00 | 28,350.00 | 9,312.38 | 235,242 |
| 2023-02-01 | 28,200.00 | 28,550.00 | 27,600.00 | 28,300.00 | 9,295.95 | 350,451 |
| 2023-01-31 | 27,200.00 | 27,900.00 | 26,700.00 | 27,700.00 | 9,098.86 | 409,089 |
| 2023-01-30 | 27,800.00 | 27,800.00 | 26,650.00 | 26,950.00 | 8,852.51 | 313,872 |
| 2023-01-27 | 28,300.00 | 28,300.00 | 27,400.00 | 27,550.00 | 9,049.59 | 253,116 |
| 2023-01-26 | 28,600.00 | 28,600.00 | 26,850.00 | 27,900.00 | 9,164.56 | 679,081 |
| 2023-01-25 | 27,250.00 | 28,400.00 | 27,200.00 | 28,350.00 | 9,312.38 | 645,055 |
| 2023-01-20 | 26,650.00 | 26,900.00 | 26,400.00 | 26,800.00 | 8,803.23 | 314,343 |
| 2023-01-19 | 26,200.00 | 26,650.00 | 25,800.00 | 26,550.00 | 8,721.11 | 357,648 |
| 2023-01-18 | 25,850.00 | 26,350.00 | 25,150.00 | 26,050.00 | 8,556.87 | 383,757 |
| 2023-01-17 | 26,400.00 | 26,600.00 | 25,650.00 | 25,650.00 | 8,425.48 | 273,555 |
| 2023-01-16 | 27,000.00 | 27,000.00 | 26,200.00 | 26,400.00 | 8,671.84 | 275,847 |
| 2023-01-13 | 25,700.00 | 26,850.00 | 25,550.00 | 26,550.00 | 8,721.11 | 431,166 |
| 2023-01-12 | 26,000.00 | 26,150.00 | 25,250.00 | 25,550.00 | 8,392.64 | 225,636 |
| 2023-01-11 | 26,500.00 | 26,700.00 | 25,750.00 | 25,850.00 | 8,491.18 | 262,254 |
| 2023-01-10 | 25,550.00 | 26,500.00 | 25,300.00 | 25,950.00 | 8,524.03 | 370,776 |
| 2023-01-09 | 25,500.00 | 26,400.00 | 25,150.00 | 25,850.00 | 8,491.18 | 897,763 |
| 2023-01-06 | 23,300.00 | 25,050.00 | 23,200.00 | 24,950.00 | 8,195.55 | 620,101 |
| 2023-01-05 | 24,700.00 | 24,750.00 | 22,700.00 | 23,550.00 | 7,735.68 | 1,738,001 |
| 2023-01-04 | 24,250.00 | 25,800.00 | 23,600.00 | 25,000.00 | 8,211.97 | 1,558,271 |
| 2023-01-03 | 24,700.00 | 24,800.00 | 22,350.00 | 24,000.00 | 7,883.49 | 3,460,234 |
| 2023-01-02 | 25,750.00 | 25,850.00 | 24,450.00 | 24,850.00 | 8,162.70 | 343,302 |
| 2022-12-29 | 26,300.00 | 26,300.00 | 25,150.00 | 25,750.00 | 8,458.33 | 144,882 |
| 2022-12-28 | 26,950.00 | 26,950.00 | 26,200.00 | 26,350.00 | 8,655.42 | 167,463 |
| 2022-12-27 | 26,450.00 | 27,050.00 | 25,950.00 | 27,000.00 | 8,753.96 | 448,416 |
| 2022-12-26 | 26,200.00 | 26,850.00 | 25,900.00 | 26,350.00 | 8,543.22 | 239,016 |
| 2022-12-23 | 26,000.00 | 26,050.00 | 25,150.00 | 25,750.00 | 8,348.69 | 1,083,655 |
| 2022-12-22 | 27,300.00 | 27,300.00 | 26,450.00 | 26,700.00 | 8,656.70 | 118,173 |
| 2022-12-21 | 27,550.00 | 27,600.00 | 26,000.00 | 26,900.00 | 8,721.54 | 160,242 |
| 2022-12-20 | 28,700.00 | 28,700.00 | 27,300.00 | 27,500.00 | 8,916.07 | 187,656 |
| 2022-12-19 | 28,650.00 | 28,700.00 | 28,050.00 | 28,600.00 | 9,272.72 | 42,255 |
| 2022-12-16 | 28,650.00 | 28,950.00 | 28,200.00 | 28,750.00 | 9,321.35 | 63,279 |
| 2022-12-15 | 29,750.00 | 29,950.00 | 28,950.00 | 29,150.00 | 9,451.04 | 105,300 |
| 2022-12-14 | 28,800.00 | 30,000.00 | 28,750.00 | 29,600.00 | 9,596.94 | 165,117 |
| 2022-12-13 | 29,000.00 | 29,100.00 | 28,600.00 | 28,900.00 | 9,369.98 | 57,714 |
| 2022-12-12 | 28,500.00 | 29,100.00 | 27,850.00 | 28,950.00 | 9,386.19 | 160,506 |
| 2022-12-09 | 29,300.00 | 29,500.00 | 28,550.00 | 29,000.00 | 9,402.40 | 98,664 |
| 2022-12-08 | 29,450.00 | 29,600.00 | 28,900.00 | 29,150.00 | 9,451.04 | 46,638 |
| 2022-12-07 | 29,000.00 | 29,650.00 | 28,700.00 | 29,400.00 | 9,532.09 | 122,022 |
| 2022-12-06 | 29,100.00 | 30,100.00 | 28,900.00 | 29,500.00 | 9,564.51 | 170,790 |
| 2022-12-05 | 30,450.00 | 30,450.00 | 29,200.00 | 29,500.00 | 9,564.51 | 182,478 |
| 2022-12-02 | 30,750.00 | 30,850.00 | 30,000.00 | 30,450.00 | 9,872.52 | 139,062 |
| 2022-12-01 | 31,000.00 | 31,350.00 | 30,450.00 | 30,750.00 | 9,969.79 | 192,504 |
| 2022-11-30 | 31,500.00 | 31,500.00 | 30,350.00 | 30,750.00 | 9,969.79 | 213,372 |
| 2022-11-29 | 30,700.00 | 31,700.00 | 30,550.00 | 31,500.00 | 10,212.96 | 288,570 |
| 2022-11-28 | 32,300.00 | 32,300.00 | 31,000.00 | 31,100.00 | 10,083.27 | 345,231 |
| 2022-11-25 | 32,950.00 | 32,950.00 | 32,050.00 | 32,350.00 | 10,488.54 | 156,768 |
| 2022-11-24 | 33,000.00 | 33,250.00 | 32,050.00 | 32,750.00 | 10,618.23 | 354,240 |
| 2022-11-23 | 31,950.00 | 33,050.00 | 31,600.00 | 32,900.00 | 10,666.86 | 467,601 |
| 2022-11-22 | 31,200.00 | 31,950.00 | 30,650.00 | 31,700.00 | 10,277.80 | 283,812 |
| 2022-11-21 | 32,350.00 | 32,350.00 | 31,300.00 | 31,850.00 | 10,326.43 | 249,354 |
| 2022-11-18 | 31,000.00 | 32,300.00 | 30,500.00 | 32,150.00 | 10,423.70 | 574,576 |
| 2022-11-17 | 30,600.00 | 31,350.00 | 29,700.00 | 31,000.00 | 10,050.85 | 329,115 |
| 2022-11-16 | 29,850.00 | 30,850.00 | 29,250.00 | 30,600.00 | 9,921.16 | 341,709 |
| 2022-11-15 | 29,700.00 | 29,900.00 | 28,300.00 | 29,850.00 | 9,677.99 | 588,607 |
| 2022-11-14 | 29,000.00 | 29,400.00 | 28,700.00 | 29,250.00 | 9,483.46 | 114,642 |
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.