Zeus Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16,520.00	16,670.00	16,290.00	16,380.00	16,380.00	382,747
2026-04-20	16,260.00	16,540.00	15,880.00	16,300.00	16,300.00	473,818
2026-04-17	16,180.00	16,340.00	15,880.00	16,260.00	16,260.00	404,811
2026-04-16	15,880.00	16,240.00	15,650.00	16,170.00	16,170.00	519,177
2026-04-15	16,050.00	16,160.00	15,740.00	15,800.00	15,800.00	596,028
2026-04-14	15,790.00	16,060.00	15,620.00	15,650.00	15,650.00	461,036
2026-04-13	15,220.00	15,590.00	15,000.00	15,400.00	15,400.00	235,607
2026-04-10	15,320.00	15,800.00	15,290.00	15,400.00	15,400.00	290,731
2026-04-09	15,300.00	15,730.00	15,050.00	15,120.00	15,120.00	270,977
2026-04-08	15,300.00	15,680.00	15,150.00	15,600.00	15,600.00	475,946
2026-04-07	14,780.00	15,090.00	14,300.00	14,550.00	14,550.00	277,700
2026-04-06	14,580.00	15,060.00	14,500.00	14,540.00	14,540.00	436,366
2026-04-03	15,000.00	15,110.00	14,340.00	14,580.00	14,580.00	299,643
2026-04-02	15,610.00	15,840.00	14,480.00	14,620.00	14,620.00	559,558
2026-04-01	15,150.00	15,530.00	14,980.00	15,450.00	15,450.00	405,939
2026-03-31	14,910.00	15,130.00	14,420.00	14,460.00	14,460.00	511,750
2026-03-30	15,300.00	15,350.00	14,810.00	15,000.00	15,000.00	330,866
2026-03-27	15,150.00	16,070.00	15,150.00	15,900.00	15,900.00	436,203
2026-03-26	17,130.00	17,130.00	15,800.00	15,870.00	15,870.00	717,931
2026-03-25	16,700.00	17,650.00	16,580.00	17,250.00	17,250.00	474,344
2026-03-24	17,030.00	17,250.00	16,040.00	16,410.00	16,410.00	431,110
2026-03-23	17,000.00	17,140.00	16,430.00	16,450.00	16,450.00	500,980
2026-03-20	18,040.00	18,090.00	17,440.00	17,500.00	17,500.00	559,289
2026-03-19	17,810.00	18,180.00	17,680.00	17,860.00	17,860.00	534,287
2026-03-18	17,290.00	18,590.00	17,290.00	18,310.00	18,310.00	1,225,107
2026-03-17	17,400.00	17,750.00	17,050.00	17,050.00	17,050.00	416,972
2026-03-16	17,430.00	17,530.00	16,750.00	17,020.00	17,020.00	435,554
2026-03-13	16,800.00	17,700.00	16,600.00	17,430.00	17,430.00	494,279
2026-03-12	17,000.00	17,490.00	16,870.00	17,170.00	17,170.00	382,664
2026-03-11	18,000.00	18,010.00	16,890.00	17,150.00	17,150.00	620,848
2026-03-10	17,350.00	17,780.00	16,900.00	17,590.00	17,590.00	628,339
2026-03-09	17,030.00	17,130.00	15,810.00	16,480.00	16,480.00	742,471
2026-03-06	17,630.00	18,300.00	17,180.00	18,210.00	18,210.00	818,542
2026-03-05	16,030.00	18,600.00	15,970.00	17,610.00	17,610.00	1,946,219
2026-03-04	16,650.00	17,340.00	14,950.00	15,000.00	15,000.00	1,081,580
2026-03-03	17,490.00	18,780.00	17,140.00	17,290.00	17,290.00	1,102,868
2026-02-27	18,040.00	18,430.00	17,530.00	17,980.00	17,980.00	569,442
2026-02-26	18,150.00	18,540.00	17,710.00	18,270.00	18,270.00	1,014,049
2026-02-25	18,270.00	18,270.00	17,700.00	17,980.00	17,980.00	552,621
2026-02-24	17,100.00	18,080.00	16,820.00	17,930.00	17,930.00	828,215
2026-02-23	17,550.00	17,870.00	17,000.00	17,150.00	17,150.00	533,471
2026-02-20	17,850.00	17,900.00	17,160.00	17,500.00	17,500.00	459,414
2026-02-19	17,280.00	17,900.00	17,010.00	17,710.00	17,710.00	787,165
2026-02-13	17,310.00	17,600.00	16,700.00	16,840.00	16,840.00	923,413
2026-02-12	18,250.00	18,570.00	17,780.00	17,840.00	17,840.00	640,654
2026-02-11	18,020.00	18,480.00	17,680.00	18,080.00	18,080.00	267,930
2026-02-10	18,970.00	19,060.00	18,100.00	18,250.00	18,250.00	319,355
2026-02-09	18,950.00	19,150.00	18,420.00	18,800.00	18,800.00	515,352
2026-02-06	17,600.00	18,370.00	17,300.00	18,010.00	18,010.00	553,084
2026-02-05	19,310.00	19,400.00	18,660.00	18,660.00	18,660.00	583,066
2026-02-04	19,540.00	20,250.00	19,310.00	19,950.00	19,950.00	660,824
2026-02-03	18,890.00	19,900.00	18,890.00	19,740.00	19,740.00	811,532
2026-02-02	19,500.00	20,150.00	18,300.00	18,490.00	18,490.00	918,519
2026-01-30	19,730.00	20,350.00	19,280.00	19,710.00	19,710.00	1,646,234
2026-01-29	20,100.00	20,150.00	18,590.00	19,570.00	19,570.00	1,726,213
2026-01-28	20,900.00	20,950.00	19,280.00	20,450.00	20,450.00	2,750,874
2026-01-27	15,900.00	20,700.00	15,690.00	19,870.00	19,870.00	9,880,838
2026-01-26	15,620.00	16,080.00	15,550.00	15,960.00	15,960.00	613,021
2026-01-23	15,510.00	15,730.00	15,160.00	15,510.00	15,510.00	279,489
2026-01-22	15,530.00	16,050.00	15,150.00	15,260.00	15,260.00	440,419

← NewerPage 3 of 5 · 245 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.