Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,320.00 | 12,430.00 | 12,100.00 | 12,100.00 | 12,056.32 | 65,432 |
| 2025-07-23 | 12,480.00 | 12,480.00 | 12,090.00 | 12,250.00 | 12,205.78 | 86,780 |
| 2025-07-22 | 12,690.00 | 12,700.00 | 12,380.00 | 12,420.00 | 12,375.16 | 125,702 |
| 2025-07-21 | 12,680.00 | 12,770.00 | 12,650.00 | 12,670.00 | 12,624.26 | 46,536 |
| 2025-07-18 | 12,770.00 | 12,770.00 | 12,580.00 | 12,730.00 | 12,684.04 | 75,872 |
| 2025-07-17 | 12,640.00 | 12,800.00 | 12,350.00 | 12,770.00 | 12,723.90 | 168,484 |
| 2025-07-16 | 12,720.00 | 12,730.00 | 12,580.00 | 12,650.00 | 12,604.33 | 58,964 |
| 2025-07-15 | 12,590.00 | 12,710.00 | 12,500.00 | 12,690.00 | 12,644.19 | 119,133 |
| 2025-07-14 | 12,810.00 | 12,850.00 | 12,570.00 | 12,600.00 | 12,554.51 | 100,274 |
| 2025-07-11 | 12,580.00 | 12,960.00 | 12,580.00 | 12,910.00 | 12,863.39 | 163,327 |
| 2025-07-10 | 12,650.00 | 12,770.00 | 12,520.00 | 12,570.00 | 12,524.62 | 98,402 |
| 2025-07-09 | 12,700.00 | 12,730.00 | 12,490.00 | 12,590.00 | 12,544.55 | 95,471 |
| 2025-07-08 | 12,800.00 | 12,830.00 | 12,490.00 | 12,700.00 | 12,654.15 | 123,762 |
| 2025-07-07 | 12,830.00 | 12,850.00 | 12,650.00 | 12,690.00 | 12,644.19 | 75,367 |
| 2025-07-04 | 13,020.00 | 13,050.00 | 12,760.00 | 12,820.00 | 12,773.72 | 78,238 |
| 2025-07-03 | 12,670.00 | 13,100.00 | 12,620.00 | 12,990.00 | 12,943.10 | 168,882 |
| 2025-07-02 | 12,720.00 | 12,730.00 | 12,310.00 | 12,590.00 | 12,544.55 | 221,248 |
| 2025-07-01 | 12,860.00 | 12,960.00 | 12,730.00 | 12,740.00 | 12,694.01 | 137,209 |
| 2025-06-30 | 13,010.00 | 13,110.00 | 12,820.00 | 12,830.00 | 12,783.68 | 79,900 |
| 2025-06-27 | 13,200.00 | 13,300.00 | 12,920.00 | 13,040.00 | 12,992.92 | 105,229 |
| 2025-06-26 | 13,650.00 | 13,700.00 | 13,090.00 | 13,180.00 | 13,132.42 | 169,990 |
| 2025-06-25 | 13,340.00 | 13,610.00 | 13,140.00 | 13,420.00 | 13,371.55 | 249,403 |
| 2025-06-24 | 12,970.00 | 13,190.00 | 12,910.00 | 13,090.00 | 13,042.74 | 296,914 |
| 2025-06-23 | 12,750.00 | 12,760.00 | 12,400.00 | 12,700.00 | 12,654.15 | 213,133 |
| 2025-06-20 | 12,950.00 | 12,990.00 | 12,820.00 | 12,950.00 | 12,903.25 | 152,764 |
| 2025-06-19 | 13,060.00 | 13,100.00 | 12,810.00 | 12,900.00 | 12,853.43 | 224,781 |
| 2025-06-18 | 12,910.00 | 13,080.00 | 12,870.00 | 12,990.00 | 12,943.10 | 203,274 |
| 2025-06-17 | 13,210.00 | 13,710.00 | 12,860.00 | 12,980.00 | 12,933.14 | 308,302 |
| 2025-06-16 | 13,400.00 | 13,400.00 | 12,990.00 | 13,120.00 | 13,072.64 | 207,813 |
| 2025-06-13 | 14,070.00 | 14,210.00 | 13,310.00 | 13,460.00 | 13,411.41 | 247,673 |
| 2025-06-12 | 14,010.00 | 14,420.00 | 13,710.00 | 13,930.00 | 13,879.71 | 806,546 |
| 2025-06-11 | 13,430.00 | 14,050.00 | 13,430.00 | 14,010.00 | 13,959.42 | 308,648 |
| 2025-06-10 | 13,600.00 | 13,670.00 | 13,290.00 | 13,350.00 | 13,301.81 | 166,714 |
| 2025-06-09 | 13,730.00 | 13,860.00 | 13,420.00 | 13,500.00 | 13,451.26 | 171,509 |
| 2025-06-05 | 13,250.00 | 13,780.00 | 13,080.00 | 13,610.00 | 13,560.87 | 306,490 |
| 2025-06-04 | 13,010.00 | 13,190.00 | 13,010.00 | 13,140.00 | 13,092.56 | 167,374 |
| 2025-06-02 | 12,920.00 | 13,000.00 | 12,770.00 | 12,890.00 | 12,843.47 | 141,675 |
| 2025-05-30 | 13,190.00 | 13,220.00 | 12,850.00 | 12,920.00 | 12,873.36 | 261,949 |
| 2025-05-29 | 13,600.00 | 13,610.00 | 13,200.00 | 13,310.00 | 13,261.95 | 200,194 |
| 2025-05-28 | 13,220.00 | 13,510.00 | 13,210.00 | 13,320.00 | 13,271.91 | 139,627 |
| 2025-05-27 | 13,210.00 | 13,210.00 | 12,870.00 | 12,990.00 | 12,943.10 | 88,506 |
| 2025-05-26 | 12,830.00 | 13,460.00 | 12,830.00 | 13,200.00 | 13,152.35 | 133,769 |
| 2025-05-23 | 12,890.00 | 13,010.00 | 12,790.00 | 12,820.00 | 12,773.72 | 157,143 |
| 2025-05-22 | 12,900.00 | 12,990.00 | 12,780.00 | 12,820.00 | 12,773.72 | 151,085 |
| 2025-05-21 | 13,400.00 | 13,400.00 | 12,910.00 | 12,970.00 | 12,923.18 | 236,152 |
| 2025-05-20 | 13,240.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,251.99 | 157,500 |
| 2025-05-19 | 13,420.00 | 13,480.00 | 13,070.00 | 13,130.00 | 13,082.60 | 195,932 |
| 2025-05-16 | 13,610.00 | 13,960.00 | 13,230.00 | 13,720.00 | 13,670.47 | 319,373 |
| 2025-05-15 | 14,210.00 | 14,410.00 | 13,820.00 | 13,860.00 | 13,809.96 | 189,344 |
| 2025-05-14 | 14,210.00 | 14,310.00 | 14,080.00 | 14,310.00 | 14,258.34 | 143,222 |
| 2025-05-13 | 14,500.00 | 14,590.00 | 13,900.00 | 14,000.00 | 13,949.46 | 241,360 |
| 2025-05-12 | 13,580.00 | 14,160.00 | 13,540.00 | 14,160.00 | 14,108.88 | 219,954 |
| 2025-05-09 | 13,800.00 | 13,900.00 | 13,350.00 | 13,460.00 | 13,411.41 | 133,775 |
| 2025-05-08 | 13,890.00 | 13,990.00 | 13,530.00 | 13,750.00 | 13,700.36 | 148,049 |
| 2025-05-07 | 13,280.00 | 13,950.00 | 13,020.00 | 13,700.00 | 13,650.54 | 216,435 |
| 2025-05-02 | 12,970.00 | 13,200.00 | 12,810.00 | 13,070.00 | 13,022.82 | 82,809 |
| 2025-04-30 | 13,240.00 | 13,240.00 | 12,830.00 | 12,900.00 | 12,853.43 | 117,503 |
| 2025-04-29 | 13,170.00 | 13,340.00 | 13,150.00 | 13,230.00 | 13,182.24 | 66,545 |
| 2025-04-28 | 13,380.00 | 13,380.00 | 13,100.00 | 13,130.00 | 13,082.60 | 97,567 |
| 2025-04-25 | 13,300.00 | 13,430.00 | 13,220.00 | 13,400.00 | 13,351.62 | 95,364 |
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.