Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 24,500.00 | 25,200.00 | 23,150.00 | 24,550.00 | 7,959.62 | 621,013 |
| 2022-08-12 | 23,350.00 | 24,550.00 | 23,350.00 | 24,450.00 | 7,927.20 | 250,359 |
| 2022-08-11 | 22,600.00 | 23,600.00 | 22,500.00 | 23,550.00 | 7,635.40 | 387,720 |
| 2022-08-10 | 21,800.00 | 22,300.00 | 21,350.00 | 22,300.00 | 7,230.12 | 304,545 |
| 2022-08-09 | 22,550.00 | 22,700.00 | 21,800.00 | 22,200.00 | 7,197.70 | 491,137 |
| 2022-08-08 | 24,400.00 | 24,400.00 | 22,300.00 | 22,750.00 | 7,376.02 | 804,151 |
| 2022-08-05 | 25,700.00 | 25,700.00 | 23,900.00 | 24,500.00 | 7,943.41 | 511,261 |
| 2022-08-04 | 25,000.00 | 25,800.00 | 24,750.00 | 25,650.00 | 8,316.26 | 193,005 |
| 2022-08-03 | 25,450.00 | 25,450.00 | 24,050.00 | 25,100.00 | 8,137.94 | 398,724 |
| 2022-08-02 | 24,950.00 | 25,650.00 | 23,900.00 | 25,450.00 | 8,251.42 | 395,364 |
| 2022-08-01 | 26,650.00 | 26,750.00 | 24,450.00 | 25,100.00 | 8,137.94 | 529,891 |
| 2022-07-29 | 24,950.00 | 26,350.00 | 24,950.00 | 25,900.00 | 8,397.32 | 446,145 |
| 2022-07-28 | 23,600.00 | 24,950.00 | 23,000.00 | 24,750.00 | 8,024.47 | 644,740 |
| 2022-07-27 | 23,400.00 | 24,050.00 | 23,250.00 | 23,350.00 | 7,570.56 | 139,923 |
| 2022-07-26 | 23,750.00 | 23,900.00 | 23,100.00 | 23,700.00 | 7,684.03 | 176,460 |
| 2022-07-25 | 23,700.00 | 24,100.00 | 23,350.00 | 23,950.00 | 7,765.09 | 96,057 |
| 2022-07-22 | 24,000.00 | 24,600.00 | 23,300.00 | 23,950.00 | 7,765.09 | 590,947 |
| 2022-07-21 | 23,550.00 | 24,000.00 | 23,200.00 | 23,700.00 | 7,684.03 | 138,045 |
| 2022-07-20 | 23,300.00 | 24,100.00 | 22,750.00 | 23,700.00 | 7,684.03 | 492,790 |
| 2022-07-19 | 23,000.00 | 23,000.00 | 22,400.00 | 22,750.00 | 7,376.02 | 93,996 |
| 2022-07-18 | 21,850.00 | 23,350.00 | 21,850.00 | 23,100.00 | 7,489.50 | 330,822 |
| 2022-07-15 | 22,000.00 | 22,150.00 | 21,300.00 | 21,750.00 | 7,051.80 | 1,033,207 |
| 2022-07-14 | 22,250.00 | 22,500.00 | 21,550.00 | 21,700.00 | 7,035.59 | 87,363 |
| 2022-07-13 | 21,700.00 | 22,500.00 | 21,400.00 | 22,250.00 | 7,213.91 | 64,788 |
| 2022-07-12 | 23,050.00 | 23,400.00 | 21,750.00 | 21,900.00 | 7,100.44 | 459,273 |
| 2022-07-11 | 22,750.00 | 23,850.00 | 22,350.00 | 23,350.00 | 7,570.56 | 548,272 |
| 2022-07-08 | 22,350.00 | 23,300.00 | 22,350.00 | 22,900.00 | 7,424.66 | 141,078 |
| 2022-07-07 | 21,400.00 | 22,900.00 | 21,400.00 | 22,300.00 | 7,230.12 | 193,953 |
| 2022-07-06 | 21,050.00 | 21,750.00 | 20,200.00 | 21,350.00 | 6,922.11 | 226,746 |
| 2022-07-05 | 20,000.00 | 21,500.00 | 19,950.00 | 21,050.00 | 6,824.85 | 138,711 |
| 2022-07-04 | 20,050.00 | 20,300.00 | 19,100.00 | 19,900.00 | 6,451.99 | 225,213 |
| 2022-07-01 | 21,200.00 | 21,400.00 | 19,900.00 | 20,250.00 | 6,565.47 | 135,855 |
| 2022-06-30 | 21,500.00 | 21,550.00 | 20,750.00 | 21,150.00 | 6,857.27 | 136,671 |
| 2022-06-29 | 21,700.00 | 22,050.00 | 21,300.00 | 21,850.00 | 7,084.22 | 113,232 |
| 2022-06-28 | 21,650.00 | 22,400.00 | 21,250.00 | 22,200.00 | 7,197.70 | 107,055 |
| 2022-06-27 | 22,000.00 | 22,350.00 | 21,050.00 | 21,950.00 | 7,116.65 | 252,657 |
| 2022-06-24 | 19,700.00 | 22,400.00 | 19,650.00 | 21,700.00 | 7,035.59 | 402,252 |
| 2022-06-23 | 20,200.00 | 20,450.00 | 19,150.00 | 19,700.00 | 6,387.15 | 333,747 |
| 2022-06-22 | 22,650.00 | 22,750.00 | 20,150.00 | 20,150.00 | 6,533.05 | 524,350 |
| 2022-06-21 | 23,450.00 | 23,450.00 | 21,950.00 | 22,650.00 | 7,343.60 | 192,954 |
| 2022-06-20 | 24,200.00 | 24,350.00 | 22,500.00 | 22,900.00 | 7,424.66 | 418,044 |
| 2022-06-17 | 22,700.00 | 23,600.00 | 21,950.00 | 23,350.00 | 7,570.56 | 820,957 |
| 2022-06-16 | 24,750.00 | 25,300.00 | 23,500.00 | 23,700.00 | 7,684.03 | 299,781 |
| 2022-06-15 | 25,150.00 | 25,250.00 | 23,700.00 | 24,700.00 | 8,008.25 | 220,551 |
| 2022-06-14 | 24,400.00 | 25,450.00 | 23,950.00 | 25,200.00 | 8,170.36 | 562,261 |
| 2022-06-13 | 25,150.00 | 25,400.00 | 24,150.00 | 24,900.00 | 8,073.10 | 238,218 |
| 2022-06-10 | 26,100.00 | 26,300.00 | 25,300.00 | 25,700.00 | 8,332.47 | 138,264 |
| 2022-06-09 | 26,550.00 | 26,950.00 | 26,000.00 | 26,450.00 | 8,575.64 | 84,579 |
| 2022-06-08 | 27,100.00 | 27,150.00 | 26,250.00 | 26,500.00 | 8,591.85 | 118,587 |
| 2022-06-07 | 27,200.00 | 27,400.00 | 26,600.00 | 27,100.00 | 8,786.38 | 114,876 |
| 2022-06-03 | 27,650.00 | 27,650.00 | 26,950.00 | 27,300.00 | 8,851.23 | 246,456 |
| 2022-06-02 | 26,400.00 | 27,900.00 | 26,050.00 | 27,600.00 | 8,948.49 | 251,379 |
| 2022-05-31 | 26,300.00 | 26,550.00 | 25,750.00 | 26,400.00 | 8,559.43 | 127,626 |
| 2022-05-30 | 25,050.00 | 26,200.00 | 25,000.00 | 26,200.00 | 8,494.59 | 181,917 |
| 2022-05-27 | 24,800.00 | 25,050.00 | 24,250.00 | 25,000.00 | 8,105.52 | 156,369 |
| 2022-05-26 | 25,000.00 | 25,450.00 | 24,250.00 | 24,450.00 | 7,927.20 | 180,162 |
| 2022-05-25 | 24,700.00 | 25,000.00 | 24,200.00 | 25,000.00 | 8,105.52 | 127,743 |
| 2022-05-24 | 25,500.00 | 26,500.00 | 24,450.00 | 24,700.00 | 8,008.25 | 279,321 |
| 2022-05-23 | 25,700.00 | 26,000.00 | 25,150.00 | 25,450.00 | 8,251.42 | 108,267 |
| 2022-05-20 | 26,050.00 | 26,050.00 | 25,250.00 | 25,650.00 | 8,316.26 | 138,501 |
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.