Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,910.00 | 9,230.00 | 8,700.00 | 9,110.00 | 9,110.00 | 256,082 |
| 2026-07-20 | 9,400.00 | 9,690.00 | 8,950.00 | 9,000.00 | 9,000.00 | 219,013 |
| 2026-07-16 | 9,800.00 | 9,970.00 | 9,420.00 | 9,710.00 | 9,710.00 | 176,244 |
| 2026-07-15 | 9,800.00 | 10,190.00 | 9,650.00 | 10,120.00 | 10,120.00 | 197,302 |
| 2026-07-14 | 9,680.00 | 9,920.00 | 8,880.00 | 9,440.00 | 9,440.00 | 273,648 |
| 2026-07-13 | 9,830.00 | 10,590.00 | 9,480.00 | 9,680.00 | 9,680.00 | 354,173 |
| 2026-07-10 | 8,990.00 | 10,040.00 | 8,990.00 | 9,770.00 | 9,770.00 | 294,697 |
| 2026-07-09 | 8,680.00 | 9,210.00 | 8,600.00 | 8,840.00 | 8,840.00 | 292,733 |
| 2026-07-08 | 9,110.00 | 9,340.00 | 8,600.00 | 8,730.00 | 8,730.00 | 412,571 |
| 2026-07-07 | 9,350.00 | 9,900.00 | 9,110.00 | 9,380.00 | 9,380.00 | 317,469 |
| 2026-07-06 | 9,930.00 | 10,050.00 | 9,260.00 | 9,590.00 | 9,590.00 | 178,958 |
| 2026-07-03 | 9,530.00 | 9,990.00 | 9,150.00 | 9,930.00 | 9,930.00 | 212,248 |
| 2026-07-02 | 10,200.00 | 10,210.00 | 9,520.00 | 9,520.00 | 9,520.00 | 276,147 |
| 2026-07-01 | 10,540.00 | 10,840.00 | 10,150.00 | 10,560.00 | 10,560.00 | 232,445 |
| 2026-06-30 | 10,300.00 | 11,300.00 | 10,180.00 | 10,510.00 | 10,510.00 | 474,340 |
| 2026-06-29 | 9,400.00 | 10,320.00 | 9,400.00 | 10,310.00 | 10,310.00 | 309,503 |
| 2026-06-26 | 9,500.00 | 9,920.00 | 9,150.00 | 9,400.00 | 9,400.00 | 414,304 |
| 2026-06-25 | 10,030.00 | 10,800.00 | 9,570.00 | 9,630.00 | 9,630.00 | 361,941 |
| 2026-06-24 | 10,090.00 | 10,520.00 | 9,650.00 | 9,830.00 | 9,830.00 | 283,008 |
| 2026-06-23 | 10,900.00 | 11,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 295,238 |
| 2026-06-22 | 10,710.00 | 11,630.00 | 10,710.00 | 11,140.00 | 11,140.00 | 265,545 |
| 2026-06-19 | 11,470.00 | 11,550.00 | 10,630.00 | 11,000.00 | 11,000.00 | 368,952 |
| 2026-06-18 | 11,640.00 | 11,700.00 | 11,190.00 | 11,380.00 | 11,380.00 | 197,492 |
| 2026-06-17 | 11,620.00 | 11,780.00 | 11,430.00 | 11,620.00 | 11,620.00 | 231,297 |
| 2026-06-16 | 12,030.00 | 12,220.00 | 11,560.00 | 11,640.00 | 11,640.00 | 228,765 |
| 2026-06-15 | 12,360.00 | 12,670.00 | 11,900.00 | 12,010.00 | 12,010.00 | 413,667 |
| 2026-06-12 | 12,000.00 | 12,600.00 | 11,630.00 | 12,120.00 | 12,120.00 | 686,538 |
| 2026-06-11 | 10,500.00 | 13,000.00 | 10,290.00 | 11,550.00 | 11,550.00 | 2,073,400 |
| 2026-06-10 | 10,500.00 | 11,270.00 | 10,320.00 | 10,570.00 | 10,570.00 | 339,206 |
| 2026-06-09 | 9,970.00 | 11,000.00 | 9,970.00 | 10,730.00 | 10,730.00 | 315,418 |
| 2026-06-08 | 10,410.00 | 10,980.00 | 9,770.00 | 9,880.00 | 9,880.00 | 553,431 |
| 2026-06-05 | 11,990.00 | 11,990.00 | 10,990.00 | 11,010.00 | 11,010.00 | 370,271 |
| 2026-06-04 | 11,300.00 | 12,320.00 | 11,260.00 | 12,020.00 | 12,020.00 | 413,213 |
| 2026-06-02 | 11,370.00 | 11,680.00 | 11,020.00 | 11,200.00 | 11,200.00 | 503,368 |
| 2026-06-01 | 12,040.00 | 12,350.00 | 11,400.00 | 11,720.00 | 11,720.00 | 418,770 |
| 2026-05-29 | 12,400.00 | 12,600.00 | 11,810.00 | 12,050.00 | 12,050.00 | 366,126 |
| 2026-05-28 | 12,760.00 | 12,900.00 | 11,860.00 | 12,380.00 | 12,380.00 | 434,797 |
| 2026-05-27 | 13,950.00 | 14,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 599,676 |
| 2026-05-26 | 14,340.00 | 14,610.00 | 13,630.00 | 13,720.00 | 13,720.00 | 374,091 |
| 2026-05-22 | 13,800.00 | 14,300.00 | 13,560.00 | 14,130.00 | 14,130.00 | 230,686 |
| 2026-05-21 | 13,090.00 | 14,140.00 | 13,020.00 | 13,540.00 | 13,540.00 | 367,976 |
| 2026-05-20 | 13,140.00 | 13,280.00 | 12,550.00 | 12,750.00 | 12,750.00 | 312,754 |
| 2026-05-19 | 13,650.00 | 13,780.00 | 12,890.00 | 13,140.00 | 13,140.00 | 319,435 |
| 2026-05-18 | 13,470.00 | 13,900.00 | 12,770.00 | 13,650.00 | 13,650.00 | 675,189 |
| 2026-05-15 | 15,100.00 | 15,530.00 | 13,810.00 | 14,140.00 | 14,140.00 | 571,007 |
| 2026-05-14 | 15,090.00 | 15,120.00 | 14,400.00 | 15,100.00 | 15,100.00 | 543,240 |
| 2026-05-13 | 15,490.00 | 15,580.00 | 14,950.00 | 15,050.00 | 15,050.00 | 516,750 |
| 2026-05-12 | 16,210.00 | 16,630.00 | 15,000.00 | 15,510.00 | 15,510.00 | 741,002 |
| 2026-05-11 | 16,970.00 | 17,280.00 | 16,190.00 | 16,200.00 | 16,200.00 | 603,333 |
| 2026-05-08 | 16,490.00 | 17,020.00 | 16,260.00 | 16,780.00 | 16,780.00 | 528,116 |
| 2026-05-07 | 17,010.00 | 17,010.00 | 16,330.00 | 16,530.00 | 16,530.00 | 518,446 |
| 2026-05-06 | 17,450.00 | 17,660.00 | 16,860.00 | 16,980.00 | 16,980.00 | 1,036,058 |
| 2026-05-04 | 16,310.00 | 17,120.00 | 16,300.00 | 16,900.00 | 16,900.00 | 716,550 |
| 2026-04-30 | 16,610.00 | 16,740.00 | 16,040.00 | 16,110.00 | 16,110.00 | 464,071 |
| 2026-04-29 | 16,790.00 | 16,860.00 | 16,340.00 | 16,460.00 | 16,460.00 | 443,584 |
| 2026-04-28 | 17,590.00 | 17,610.00 | 16,820.00 | 16,860.00 | 16,860.00 | 623,384 |
| 2026-04-27 | 17,330.00 | 17,750.00 | 17,070.00 | 17,590.00 | 17,590.00 | 812,469 |
| 2026-04-24 | 16,450.00 | 17,220.00 | 16,450.00 | 17,030.00 | 17,030.00 | 909,789 |
| 2026-04-23 | 16,830.00 | 16,830.00 | 16,120.00 | 16,410.00 | 16,410.00 | 458,278 |
| 2026-04-22 | 16,380.00 | 16,840.00 | 16,170.00 | 16,720.00 | 16,720.00 | 547,224 |
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.