Zeus Co.Ltd historical data

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

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

← NewerPage 2 of 21 · 1,223 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.