Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,900.00 | 16,190.00 | 15,760.00 | 15,940.00 | 15,882.45 | 222,237 |
| 2025-10-23 | 15,540.00 | 15,790.00 | 15,280.00 | 15,660.00 | 15,603.47 | 171,953 |
| 2025-10-22 | 15,800.00 | 15,830.00 | 15,390.00 | 15,750.00 | 15,693.14 | 210,087 |
| 2025-10-21 | 16,020.00 | 16,300.00 | 15,690.00 | 15,760.00 | 15,703.10 | 265,481 |
| 2025-10-20 | 15,610.00 | 15,990.00 | 15,470.00 | 15,780.00 | 15,723.03 | 232,689 |
| 2025-10-17 | 15,430.00 | 15,820.00 | 15,300.00 | 15,320.00 | 15,264.69 | 277,451 |
| 2025-10-16 | 16,000.00 | 16,070.00 | 15,740.00 | 15,810.00 | 15,752.92 | 272,601 |
| 2025-10-15 | 15,870.00 | 16,120.00 | 15,690.00 | 16,070.00 | 16,011.99 | 160,650 |
| 2025-10-14 | 17,150.00 | 17,160.00 | 15,370.00 | 15,660.00 | 15,603.47 | 382,299 |
| 2025-10-13 | 16,270.00 | 16,760.00 | 16,270.00 | 16,710.00 | 16,649.68 | 237,319 |
| 2025-10-10 | 16,920.00 | 17,070.00 | 16,400.00 | 17,070.00 | 17,008.38 | 532,881 |
| 2025-10-02 | 16,490.00 | 16,920.00 | 16,120.00 | 16,400.00 | 16,340.79 | 673,882 |
| 2025-10-01 | 16,050.00 | 16,160.00 | 15,930.00 | 16,040.00 | 15,982.09 | 247,300 |
| 2025-09-30 | 16,180.00 | 16,350.00 | 15,830.00 | 16,030.00 | 15,972.13 | 266,782 |
| 2025-09-29 | 15,300.00 | 16,400.00 | 15,150.00 | 16,180.00 | 16,121.59 | 754,950 |
| 2025-09-26 | 15,570.00 | 15,665.00 | 15,020.00 | 15,260.00 | 15,204.91 | 258,040 |
| 2025-09-25 | 15,560.00 | 16,190.00 | 15,380.00 | 15,790.00 | 15,733.00 | 454,185 |
| 2025-09-24 | 15,500.00 | 15,840.00 | 15,190.00 | 15,790.00 | 15,733.00 | 399,282 |
| 2025-09-23 | 16,160.00 | 16,190.00 | 15,570.00 | 15,700.00 | 15,643.32 | 382,542 |
| 2025-09-22 | 15,980.00 | 16,240.00 | 15,730.00 | 16,030.00 | 15,972.13 | 735,767 |
| 2025-09-19 | 16,090.00 | 16,100.00 | 14,870.00 | 15,350.00 | 15,294.58 | 541,067 |
| 2025-09-18 | 14,400.00 | 15,840.00 | 14,290.00 | 15,600.00 | 15,543.68 | 1,756,124 |
| 2025-09-17 | 13,550.00 | 13,890.00 | 13,460.00 | 13,880.00 | 13,829.89 | 184,500 |
| 2025-09-16 | 13,690.00 | 13,840.00 | 13,550.00 | 13,790.00 | 13,740.22 | 232,589 |
| 2025-09-15 | 13,490.00 | 13,780.00 | 13,310.00 | 13,690.00 | 13,640.58 | 281,561 |
| 2025-09-12 | 13,310.00 | 13,460.00 | 13,120.00 | 13,270.00 | 13,222.09 | 235,993 |
| 2025-09-11 | 13,240.00 | 13,290.00 | 12,880.00 | 13,190.00 | 13,142.38 | 566,052 |
| 2025-09-10 | 13,180.00 | 13,280.00 | 12,800.00 | 13,070.00 | 13,022.82 | 196,377 |
| 2025-09-09 | 12,900.00 | 13,130.00 | 12,810.00 | 13,050.00 | 13,002.89 | 239,837 |
| 2025-09-08 | 12,740.00 | 12,780.00 | 12,580.00 | 12,690.00 | 12,644.19 | 98,105 |
| 2025-09-05 | 12,890.00 | 12,910.00 | 12,580.00 | 12,580.00 | 12,534.58 | 73,622 |
| 2025-09-04 | 12,450.00 | 12,900.00 | 12,430.00 | 12,810.00 | 12,763.75 | 169,445 |
| 2025-09-03 | 12,370.00 | 12,490.00 | 12,250.00 | 12,450.00 | 12,405.05 | 45,794 |
| 2025-09-02 | 12,330.00 | 12,630.00 | 12,210.00 | 12,450.00 | 12,405.05 | 88,867 |
| 2025-09-01 | 12,290.00 | 12,310.00 | 12,080.00 | 12,300.00 | 12,255.60 | 82,964 |
| 2025-08-29 | 12,580.00 | 12,780.00 | 12,470.00 | 12,500.00 | 12,454.87 | 74,647 |
| 2025-08-28 | 12,630.00 | 12,850.00 | 12,510.00 | 12,570.00 | 12,524.62 | 99,848 |
| 2025-08-27 | 12,410.00 | 12,710.00 | 12,320.00 | 12,630.00 | 12,584.40 | 123,945 |
| 2025-08-26 | 11,840.00 | 12,680.00 | 11,770.00 | 12,490.00 | 12,444.91 | 232,262 |
| 2025-08-25 | 11,800.00 | 11,970.00 | 11,750.00 | 11,840.00 | 11,797.26 | 50,372 |
| 2025-08-22 | 11,570.00 | 11,680.00 | 11,550.00 | 11,650.00 | 11,607.94 | 39,190 |
| 2025-08-21 | 11,760.00 | 11,800.00 | 11,540.00 | 11,600.00 | 11,558.12 | 75,348 |
| 2025-08-20 | 11,750.00 | 11,880.00 | 11,510.00 | 11,780.00 | 11,737.47 | 78,642 |
| 2025-08-19 | 12,040.00 | 12,150.00 | 11,890.00 | 11,960.00 | 11,916.82 | 56,696 |
| 2025-08-18 | 12,300.00 | 12,310.00 | 12,030.00 | 12,110.00 | 12,066.28 | 72,765 |
| 2025-08-14 | 12,520.00 | 12,520.00 | 12,200.00 | 12,280.00 | 12,235.67 | 51,107 |
| 2025-08-13 | 12,350.00 | 12,570.00 | 12,330.00 | 12,450.00 | 12,405.05 | 93,115 |
| 2025-08-12 | 12,290.00 | 12,510.00 | 12,210.00 | 12,210.00 | 12,165.92 | 60,660 |
| 2025-08-11 | 12,240.00 | 12,410.00 | 12,240.00 | 12,320.00 | 12,275.52 | 45,313 |
| 2025-08-08 | 12,050.00 | 12,460.00 | 12,040.00 | 12,220.00 | 12,175.88 | 98,229 |
| 2025-08-07 | 12,120.00 | 12,140.00 | 11,550.00 | 12,080.00 | 12,036.39 | 59,601 |
| 2025-08-06 | 11,820.00 | 11,960.00 | 11,650.00 | 11,930.00 | 11,886.93 | 46,627 |
| 2025-08-05 | 11,800.00 | 12,070.00 | 11,730.00 | 11,760.00 | 11,717.55 | 68,668 |
| 2025-08-04 | 11,690.00 | 11,840.00 | 11,580.00 | 11,730.00 | 11,687.65 | 84,737 |
| 2025-08-01 | 12,260.00 | 12,350.00 | 11,750.00 | 11,760.00 | 11,717.55 | 147,558 |
| 2025-07-31 | 12,480.00 | 12,560.00 | 12,290.00 | 12,450.00 | 12,405.05 | 84,257 |
| 2025-07-30 | 12,370.00 | 12,660.00 | 12,370.00 | 12,460.00 | 12,415.02 | 85,381 |
| 2025-07-29 | 12,400.00 | 12,600.00 | 12,160.00 | 12,460.00 | 12,415.02 | 110,341 |
| 2025-07-28 | 12,100.00 | 12,410.00 | 11,990.00 | 12,390.00 | 12,345.27 | 98,608 |
| 2025-07-25 | 12,080.00 | 12,140.00 | 11,950.00 | 11,960.00 | 11,916.82 | 55,991 |
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.