Zeus Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	25,800.00	25,950.00	25,250.00	25,700.00	8,332.47	165,414
2022-05-18	26,900.00	27,050.00	25,900.00	26,100.00	8,462.16	155,439
2022-05-17	24,950.00	26,950.00	24,950.00	26,350.00	8,543.22	308,733
2022-05-16	26,350.00	26,350.00	25,300.00	25,500.00	8,267.63	172,326
2022-05-13	25,100.00	26,200.00	25,100.00	26,000.00	8,429.74	152,460
2022-05-12	25,400.00	25,850.00	24,700.00	25,100.00	8,137.94	181,605
2022-05-11	26,000.00	26,550.00	25,050.00	25,700.00	8,332.47	251,601
2022-05-10	26,050.00	26,600.00	24,850.00	25,850.00	8,381.11	230,568
2022-05-09	26,900.00	27,450.00	26,050.00	26,150.00	8,478.37	183,036
2022-05-06	27,500.00	27,950.00	27,000.00	27,250.00	8,835.02	122,163
2022-05-04	28,650.00	28,750.00	27,950.00	28,150.00	9,126.82	92,190
2022-05-03	28,800.00	28,800.00	28,250.00	28,500.00	9,240.29	136,950
2022-05-02	27,450.00	28,750.00	27,300.00	28,450.00	9,224.08	184,428
2022-04-29	28,300.00	28,300.00	27,100.00	27,900.00	9,045.76	222,294
2022-04-28	29,200.00	29,300.00	27,600.00	28,250.00	9,159.24	345,621
2022-04-27	29,250.00	29,700.00	28,850.00	29,000.00	9,402.40	191,175
2022-04-26	30,000.00	31,000.00	29,600.00	30,000.00	9,726.62	141,747
2022-04-25	29,750.00	30,550.00	29,100.00	29,800.00	9,661.78	275,463
2022-04-22	30,750.00	31,200.00	30,250.00	30,600.00	9,921.16	172,092
2022-04-21	30,000.00	31,500.00	29,950.00	31,150.00	10,099.48	286,368
2022-04-20	30,650.00	30,650.00	29,750.00	30,300.00	9,823.89	188,313
2022-04-19	29,900.00	30,950.00	29,800.00	30,700.00	9,953.58	248,208
2022-04-18	30,450.00	30,850.00	29,850.00	29,950.00	9,710.41	239,205
2022-04-15	30,750.00	31,050.00	30,250.00	30,800.00	9,986.00	216,699
2022-04-14	31,300.00	31,750.00	30,750.00	31,000.00	10,050.85	191,280
2022-04-13	30,850.00	30,950.00	30,250.00	30,900.00	10,018.42	128,718
2022-04-12	31,250.00	31,250.00	29,800.00	30,850.00	10,002.21	297,048
2022-04-11	31,350.00	31,900.00	30,700.00	31,300.00	10,148.11	237,255
2022-04-08	31,100.00	31,300.00	30,700.00	31,200.00	10,115.69	155,562
2022-04-07	30,650.00	31,600.00	30,400.00	31,050.00	10,067.06	137,250
2022-04-06	31,350.00	31,350.00	30,450.00	31,200.00	10,115.69	252,732
2022-04-05	30,600.00	31,650.00	30,600.00	31,450.00	10,196.74	390,816
2022-04-04	30,900.00	30,900.00	30,050.00	30,600.00	9,921.16	246,036
2022-04-01	30,500.00	31,300.00	29,900.00	30,950.00	10,034.63	362,652
2022-03-31	30,200.00	30,900.00	29,550.00	30,500.00	9,888.73	324,969
2022-03-30	31,100.00	31,200.00	30,050.00	30,400.00	9,856.31	261,198
2022-03-29	31,450.00	31,650.00	30,300.00	30,850.00	10,002.21	366,570
2022-03-28	31,850.00	32,000.00	31,100.00	31,650.00	10,261.59	187,698
2022-03-25	31,300.00	32,200.00	31,100.00	31,700.00	10,277.80	536,296
2022-03-24	30,300.00	31,200.00	29,950.00	31,100.00	10,083.27	485,476
2022-03-23	30,700.00	31,100.00	29,750.00	30,600.00	9,921.16	415,533
2022-03-22	29,800.00	31,000.00	29,500.00	30,650.00	9,937.37	646,087
2022-03-21	29,000.00	30,350.00	28,700.00	29,700.00	9,629.36	957,124
2022-03-18	27,900.00	29,250.00	27,700.00	28,950.00	9,386.19	662,272
2022-03-17	28,300.00	28,650.00	27,400.00	27,900.00	9,045.76	362,859
2022-03-16	27,300.00	28,000.00	27,200.00	27,850.00	9,029.55	287,331
2022-03-15	26,150.00	27,350.00	26,000.00	27,200.00	8,818.81	284,070
2022-03-14	27,050.00	27,050.00	25,700.00	26,500.00	8,591.85	397,902
2022-03-11	27,300.00	27,600.00	26,600.00	27,050.00	8,770.17	383,175
2022-03-10	26,750.00	28,500.00	26,750.00	27,550.00	8,932.28	1,201,648
2022-03-08	25,500.00	27,450.00	25,400.00	26,200.00	8,494.59	903,451
2022-03-07	27,750.00	28,150.00	25,650.00	26,150.00	8,478.37	1,528,688
2022-03-04	25,900.00	27,850.00	25,850.00	27,800.00	9,013.34	1,063,066
2022-03-03	25,150.00	26,300.00	25,150.00	26,200.00	8,494.59	330,483
2022-03-02	25,700.00	25,800.00	25,050.00	25,100.00	8,137.94	196,968
2022-02-28	24,850.00	25,700.00	24,150.00	25,700.00	8,332.47	244,038
2022-02-25	24,850.00	25,300.00	24,500.00	25,150.00	8,154.15	239,622
2022-02-24	24,900.00	25,200.00	24,000.00	24,650.00	7,992.04	384,354
2022-02-23	25,500.00	25,650.00	24,600.00	25,350.00	8,219.00	395,892
2022-02-22	25,550.00	26,050.00	25,000.00	25,550.00	8,283.84	270,678

← NewerPage 19 of 21 · 1,229 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.