Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 29,550.00 | 29,950.00 | 28,950.00 | 29,250.00 | 9,483.46 | 543,022 |
| 2022-11-10 | 29,250.00 | 29,250.00 | 28,600.00 | 28,800.00 | 9,337.56 | 137,133 |
| 2022-11-09 | 28,400.00 | 29,750.00 | 28,400.00 | 29,400.00 | 9,532.09 | 340,332 |
| 2022-11-08 | 28,800.00 | 29,200.00 | 28,050.00 | 28,600.00 | 9,272.72 | 200,169 |
| 2022-11-07 | 27,700.00 | 28,850.00 | 27,700.00 | 28,800.00 | 9,337.56 | 834,070 |
| 2022-11-04 | 26,100.00 | 27,900.00 | 25,300.00 | 27,800.00 | 9,013.34 | 568,696 |
| 2022-11-03 | 24,350.00 | 26,250.00 | 24,350.00 | 26,000.00 | 8,429.74 | 297,825 |
| 2022-11-02 | 25,500.00 | 25,500.00 | 24,750.00 | 25,100.00 | 8,137.94 | 123,171 |
| 2022-11-01 | 23,450.00 | 25,500.00 | 23,350.00 | 25,500.00 | 8,267.63 | 544,780 |
| 2022-10-31 | 22,050.00 | 23,750.00 | 22,050.00 | 23,450.00 | 7,602.98 | 248,319 |
| 2022-10-28 | 22,350.00 | 22,500.00 | 21,800.00 | 21,950.00 | 7,116.65 | 115,371 |
| 2022-10-27 | 22,950.00 | 23,050.00 | 22,450.00 | 22,600.00 | 7,327.39 | 146,694 |
| 2022-10-26 | 23,300.00 | 23,450.00 | 22,700.00 | 23,000.00 | 7,457.08 | 108,231 |
| 2022-10-25 | 23,300.00 | 24,050.00 | 23,100.00 | 23,300.00 | 7,554.35 | 136,602 |
| 2022-10-24 | 23,450.00 | 23,900.00 | 23,250.00 | 23,400.00 | 7,586.77 | 56,076 |
| 2022-10-21 | 23,250.00 | 23,300.00 | 22,600.00 | 23,050.00 | 7,473.29 | 73,608 |
| 2022-10-20 | 23,500.00 | 23,700.00 | 22,900.00 | 23,300.00 | 7,554.35 | 72,918 |
| 2022-10-19 | 24,400.00 | 24,600.00 | 23,400.00 | 23,500.00 | 7,619.19 | 181,626 |
| 2022-10-18 | 25,000.00 | 25,100.00 | 24,000.00 | 24,400.00 | 7,910.99 | 126,711 |
| 2022-10-17 | 23,750.00 | 24,450.00 | 23,550.00 | 24,450.00 | 7,927.20 | 354,414 |
| 2022-10-14 | 24,750.00 | 25,000.00 | 24,050.00 | 24,300.00 | 7,878.57 | 188,262 |
| 2022-10-13 | 24,800.00 | 25,050.00 | 23,400.00 | 24,250.00 | 7,862.35 | 507,385 |
| 2022-10-12 | 24,650.00 | 25,500.00 | 24,100.00 | 25,300.00 | 8,202.79 | 237,171 |
| 2022-10-11 | 25,400.00 | 25,750.00 | 24,300.00 | 24,900.00 | 8,073.10 | 266,373 |
| 2022-10-07 | 26,900.00 | 27,350.00 | 26,050.00 | 26,300.00 | 8,527.01 | 237,588 |
| 2022-10-06 | 24,900.00 | 27,150.00 | 24,700.00 | 26,900.00 | 8,721.54 | 598,825 |
| 2022-10-05 | 24,950.00 | 25,150.00 | 24,400.00 | 24,700.00 | 8,008.25 | 143,034 |
| 2022-10-04 | 23,700.00 | 24,650.00 | 23,650.00 | 24,500.00 | 7,943.41 | 441,987 |
| 2022-09-30 | 22,800.00 | 23,850.00 | 22,800.00 | 23,450.00 | 7,602.98 | 172,164 |
| 2022-09-29 | 22,900.00 | 24,400.00 | 22,900.00 | 23,200.00 | 7,521.92 | 476,577 |
| 2022-09-28 | 21,600.00 | 22,850.00 | 21,150.00 | 22,400.00 | 7,262.55 | 736,582 |
| 2022-09-27 | 21,800.00 | 21,850.00 | 20,600.00 | 21,600.00 | 7,003.17 | 872,716 |
| 2022-09-26 | 23,000.00 | 23,150.00 | 21,500.00 | 21,800.00 | 7,068.01 | 968,515 |
| 2022-09-23 | 24,300.00 | 24,500.00 | 23,200.00 | 23,700.00 | 7,684.03 | 198,384 |
| 2022-09-22 | 24,300.00 | 24,650.00 | 23,400.00 | 24,600.00 | 7,975.83 | 180,444 |
| 2022-09-21 | 24,900.00 | 25,050.00 | 23,900.00 | 24,550.00 | 7,959.62 | 221,883 |
| 2022-09-20 | 25,150.00 | 26,300.00 | 24,950.00 | 25,100.00 | 8,137.94 | 290,817 |
| 2022-09-19 | 25,450.00 | 25,700.00 | 24,700.00 | 25,100.00 | 8,137.94 | 260,331 |
| 2022-09-16 | 25,750.00 | 25,750.00 | 24,700.00 | 25,500.00 | 8,267.63 | 251,532 |
| 2022-09-15 | 26,000.00 | 26,400.00 | 25,600.00 | 25,850.00 | 8,381.11 | 131,109 |
| 2022-09-14 | 26,000.00 | 26,200.00 | 25,450.00 | 25,900.00 | 8,397.32 | 282,660 |
| 2022-09-13 | 25,850.00 | 27,150.00 | 25,400.00 | 27,100.00 | 8,786.38 | 380,097 |
| 2022-09-08 | 25,600.00 | 25,700.00 | 24,950.00 | 25,400.00 | 8,235.21 | 161,289 |
| 2022-09-07 | 25,150.00 | 25,850.00 | 24,350.00 | 25,500.00 | 8,267.63 | 373,125 |
| 2022-09-06 | 25,450.00 | 25,750.00 | 24,750.00 | 25,200.00 | 8,170.36 | 125,679 |
| 2022-09-05 | 26,100.00 | 26,200.00 | 24,650.00 | 25,500.00 | 8,267.63 | 307,269 |
| 2022-09-02 | 26,500.00 | 26,600.00 | 25,500.00 | 26,250.00 | 8,510.80 | 254,775 |
| 2022-09-01 | 27,100.00 | 27,300.00 | 26,100.00 | 26,500.00 | 8,591.85 | 135,180 |
| 2022-08-31 | 26,500.00 | 27,600.00 | 26,200.00 | 27,550.00 | 8,932.28 | 255,945 |
| 2022-08-30 | 26,450.00 | 26,900.00 | 26,150.00 | 26,800.00 | 8,689.12 | 174,309 |
| 2022-08-29 | 26,250.00 | 26,950.00 | 26,150.00 | 26,450.00 | 8,575.64 | 213,324 |
| 2022-08-26 | 27,900.00 | 28,450.00 | 26,850.00 | 27,500.00 | 8,916.07 | 337,305 |
| 2022-08-25 | 28,400.00 | 28,400.00 | 26,700.00 | 27,750.00 | 8,997.13 | 650,425 |
| 2022-08-24 | 25,850.00 | 27,650.00 | 25,850.00 | 27,600.00 | 8,948.49 | 539,002 |
| 2022-08-23 | 26,350.00 | 26,650.00 | 25,050.00 | 25,850.00 | 8,381.11 | 408,582 |
| 2022-08-22 | 26,650.00 | 27,450.00 | 26,350.00 | 26,350.00 | 8,543.22 | 277,689 |
| 2022-08-19 | 26,750.00 | 28,100.00 | 26,600.00 | 27,000.00 | 8,753.96 | 1,004,440 |
| 2022-08-18 | 24,500.00 | 26,950.00 | 24,050.00 | 26,600.00 | 8,624.27 | 1,892,030 |
| 2022-08-17 | 24,450.00 | 24,900.00 | 23,500.00 | 24,700.00 | 8,008.25 | 940,177 |
| 2022-08-16 | 24,500.00 | 25,200.00 | 23,150.00 | 24,550.00 | 7,959.62 | 621,013 |
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.