Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,510.00 | 15,340.00 | 14,390.00 | 15,130.00 | 15,130.00 | 360,425 |
| 2026-01-20 | 15,830.00 | 15,830.00 | 14,480.00 | 14,930.00 | 14,930.00 | 351,961 |
| 2026-01-19 | 15,030.00 | 15,880.00 | 14,810.00 | 15,500.00 | 15,500.00 | 458,432 |
| 2026-01-16 | 15,260.00 | 15,440.00 | 14,890.00 | 15,100.00 | 15,100.00 | 278,819 |
| 2026-01-15 | 13,930.00 | 15,290.00 | 13,750.00 | 15,180.00 | 15,180.00 | 316,576 |
| 2026-01-14 | 14,090.00 | 14,260.00 | 13,930.00 | 14,160.00 | 14,160.00 | 194,355 |
| 2026-01-13 | 14,350.00 | 14,670.00 | 13,840.00 | 14,020.00 | 14,020.00 | 245,414 |
| 2026-01-12 | 14,780.00 | 14,790.00 | 14,190.00 | 14,340.00 | 14,340.00 | 123,093 |
| 2026-01-09 | 14,680.00 | 14,890.00 | 14,390.00 | 14,500.00 | 14,500.00 | 101,084 |
| 2026-01-08 | 15,030.00 | 15,410.00 | 14,800.00 | 14,800.00 | 14,800.00 | 170,574 |
| 2026-01-07 | 15,930.00 | 15,950.00 | 14,970.00 | 15,280.00 | 15,280.00 | 366,174 |
| 2026-01-06 | 15,550.00 | 15,930.00 | 15,400.00 | 15,870.00 | 15,870.00 | 444,853 |
| 2026-01-05 | 15,520.00 | 15,740.00 | 15,180.00 | 15,550.00 | 15,550.00 | 406,763 |
| 2026-01-02 | 14,830.00 | 15,280.00 | 14,620.00 | 15,090.00 | 15,090.00 | 233,671 |
| 2025-12-30 | 14,350.00 | 14,970.00 | 14,250.00 | 14,760.00 | 14,760.00 | 320,092 |
| 2025-12-29 | 14,090.00 | 14,320.00 | 13,720.00 | 14,300.00 | 14,300.00 | 128,914 |
| 2025-12-26 | 14,050.00 | 14,090.00 | 13,750.00 | 13,850.00 | 13,800.00 | 89,532 |
| 2025-12-24 | 14,100.00 | 14,180.00 | 13,810.00 | 13,890.00 | 13,839.86 | 51,643 |
| 2025-12-23 | 14,070.00 | 14,140.00 | 13,830.00 | 14,090.00 | 14,039.13 | 82,034 |
| 2025-12-22 | 13,590.00 | 14,000.00 | 13,520.00 | 13,870.00 | 13,819.93 | 117,615 |
| 2025-12-19 | 13,380.00 | 13,500.00 | 13,050.00 | 13,390.00 | 13,341.66 | 88,315 |
| 2025-12-18 | 13,390.00 | 13,390.00 | 13,130.00 | 13,270.00 | 13,222.09 | 83,866 |
| 2025-12-17 | 13,500.00 | 13,660.00 | 13,300.00 | 13,500.00 | 13,451.26 | 145,843 |
| 2025-12-16 | 13,760.00 | 13,800.00 | 13,290.00 | 13,410.00 | 13,361.59 | 135,124 |
| 2025-12-15 | 13,610.00 | 13,960.00 | 13,500.00 | 13,840.00 | 13,790.04 | 98,085 |
| 2025-12-12 | 14,200.00 | 14,230.00 | 13,930.00 | 14,000.00 | 13,949.46 | 107,011 |
| 2025-12-11 | 14,230.00 | 14,370.00 | 14,000.00 | 14,320.00 | 14,268.30 | 213,642 |
| 2025-12-10 | 14,230.00 | 14,400.00 | 14,060.00 | 14,180.00 | 14,128.81 | 107,448 |
| 2025-12-09 | 14,620.00 | 14,620.00 | 14,220.00 | 14,360.00 | 14,308.16 | 163,906 |
| 2025-12-08 | 14,870.00 | 14,990.00 | 14,580.00 | 14,700.00 | 14,646.93 | 123,590 |
| 2025-12-05 | 15,380.00 | 15,380.00 | 14,500.00 | 14,730.00 | 14,676.82 | 223,311 |
| 2025-12-04 | 14,980.00 | 15,260.00 | 14,780.00 | 15,050.00 | 14,995.67 | 313,836 |
| 2025-12-03 | 14,500.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,617.04 | 129,496 |
| 2025-12-02 | 14,810.00 | 14,830.00 | 14,170.00 | 14,420.00 | 14,367.94 | 167,528 |
| 2025-12-01 | 15,180.00 | 15,190.00 | 14,160.00 | 14,420.00 | 14,367.94 | 302,910 |
| 2025-11-28 | 13,890.00 | 14,490.00 | 13,600.00 | 14,190.00 | 14,138.77 | 438,668 |
| 2025-11-27 | 13,260.00 | 13,350.00 | 13,020.00 | 13,090.00 | 13,042.74 | 53,943 |
| 2025-11-26 | 12,870.00 | 13,210.00 | 12,750.00 | 13,150.00 | 13,102.53 | 127,105 |
| 2025-11-25 | 12,910.00 | 13,110.00 | 12,600.00 | 12,800.00 | 12,753.79 | 80,661 |
| 2025-11-24 | 12,900.00 | 13,010.00 | 12,600.00 | 12,720.00 | 12,674.08 | 103,898 |
| 2025-11-21 | 12,880.00 | 13,190.00 | 12,700.00 | 12,800.00 | 12,753.79 | 158,232 |
| 2025-11-20 | 14,170.00 | 14,250.00 | 13,650.00 | 13,660.00 | 13,610.69 | 107,766 |
| 2025-11-19 | 14,200.00 | 14,200.00 | 13,260.00 | 13,730.00 | 13,680.43 | 168,077 |
| 2025-11-18 | 13,900.00 | 14,490.00 | 13,730.00 | 13,810.00 | 13,760.14 | 194,015 |
| 2025-11-17 | 13,500.00 | 13,905.00 | 13,280.00 | 13,790.00 | 13,740.22 | 147,360 |
| 2025-11-14 | 13,730.00 | 13,890.00 | 13,550.00 | 13,550.00 | 13,501.08 | 116,781 |
| 2025-11-13 | 14,090.00 | 14,430.00 | 13,970.00 | 14,220.00 | 14,168.66 | 134,267 |
| 2025-11-12 | 14,470.00 | 14,470.00 | 13,970.00 | 14,270.00 | 14,218.48 | 142,009 |
| 2025-11-11 | 14,770.00 | 15,120.00 | 14,200.00 | 14,470.00 | 14,417.76 | 152,590 |
| 2025-11-10 | 14,390.00 | 14,680.00 | 14,160.00 | 14,640.00 | 14,587.15 | 107,636 |
| 2025-11-07 | 14,590.00 | 14,940.00 | 14,080.00 | 14,260.00 | 14,208.52 | 156,873 |
| 2025-11-06 | 14,800.00 | 15,310.00 | 14,590.00 | 15,100.00 | 15,045.49 | 164,571 |
| 2025-11-05 | 14,820.00 | 14,900.00 | 14,020.00 | 14,580.00 | 14,527.36 | 289,199 |
| 2025-11-04 | 15,550.00 | 15,740.00 | 15,210.00 | 15,290.00 | 15,234.80 | 228,476 |
| 2025-11-03 | 15,600.00 | 15,800.00 | 15,200.00 | 15,640.00 | 15,583.54 | 238,864 |
| 2025-10-31 | 15,450.00 | 15,580.00 | 15,350.00 | 15,480.00 | 15,424.12 | 153,732 |
| 2025-10-30 | 15,600.00 | 15,750.00 | 15,200.00 | 15,440.00 | 15,384.26 | 311,942 |
| 2025-10-29 | 15,530.00 | 15,730.00 | 15,350.00 | 15,710.00 | 15,653.29 | 269,264 |
| 2025-10-28 | 15,870.00 | 15,880.00 | 15,420.00 | 15,470.00 | 15,414.15 | 193,140 |
| 2025-10-27 | 16,130.00 | 16,500.00 | 15,700.00 | 15,930.00 | 15,872.49 | 270,147 |
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.