Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,500.00 | 13,500.00 | 13,090.00 | 13,100.00 | 13,052.71 | 85,460 |
| 2025-04-23 | 13,160.00 | 13,330.00 | 12,960.00 | 13,300.00 | 13,251.99 | 90,665 |
| 2025-04-22 | 12,810.00 | 12,950.00 | 12,740.00 | 12,840.00 | 12,793.65 | 90,579 |
| 2025-04-21 | 13,110.00 | 13,380.00 | 12,920.00 | 12,990.00 | 12,943.10 | 109,169 |
| 2025-04-18 | 13,050.00 | 13,150.00 | 12,860.00 | 13,010.00 | 12,963.03 | 82,584 |
| 2025-04-17 | 12,690.00 | 13,140.00 | 12,680.00 | 13,140.00 | 13,092.56 | 80,367 |
| 2025-04-16 | 13,100.00 | 13,100.00 | 12,770.00 | 12,820.00 | 12,773.72 | 103,770 |
| 2025-04-15 | 13,110.00 | 13,350.00 | 13,070.00 | 13,250.00 | 13,202.17 | 79,272 |
| 2025-04-14 | 13,200.00 | 13,250.00 | 13,020.00 | 13,160.00 | 13,112.49 | 87,167 |
| 2025-04-11 | 12,430.00 | 12,950.00 | 12,400.00 | 12,940.00 | 12,893.29 | 109,914 |
| 2025-04-10 | 12,900.00 | 12,980.00 | 12,440.00 | 12,720.00 | 12,674.08 | 160,916 |
| 2025-04-09 | 11,680.00 | 12,120.00 | 11,600.00 | 11,870.00 | 11,827.15 | 119,929 |
| 2025-04-08 | 12,300.00 | 12,370.00 | 11,940.00 | 11,950.00 | 11,906.86 | 136,887 |
| 2025-04-07 | 12,270.00 | 12,320.00 | 11,850.00 | 11,850.00 | 11,807.22 | 250,666 |
| 2025-04-04 | 13,000.00 | 13,330.00 | 12,440.00 | 12,800.00 | 12,753.79 | 201,913 |
| 2025-04-03 | 13,150.00 | 13,300.00 | 12,900.00 | 13,180.00 | 13,132.42 | 151,088 |
| 2025-04-02 | 13,880.00 | 13,920.00 | 13,450.00 | 13,460.00 | 13,411.41 | 87,626 |
| 2025-04-01 | 13,680.00 | 13,860.00 | 13,310.00 | 13,660.00 | 13,610.69 | 176,843 |
| 2025-03-31 | 13,780.00 | 13,820.00 | 13,310.00 | 13,500.00 | 13,451.26 | 214,029 |
| 2025-03-28 | 14,420.00 | 14,420.00 | 13,820.00 | 14,090.00 | 14,039.13 | 201,509 |
| 2025-03-27 | 14,450.00 | 14,690.00 | 14,330.00 | 14,420.00 | 14,367.94 | 175,743 |
| 2025-03-26 | 14,510.00 | 14,940.00 | 14,300.00 | 14,800.00 | 14,746.57 | 186,673 |
| 2025-03-25 | 15,300.00 | 15,360.00 | 14,490.00 | 14,510.00 | 14,457.62 | 293,394 |
| 2025-03-24 | 15,380.00 | 15,570.00 | 15,150.00 | 15,150.00 | 15,095.31 | 225,199 |
| 2025-03-21 | 15,720.00 | 15,850.00 | 15,330.00 | 15,420.00 | 15,364.33 | 535,558 |
| 2025-03-20 | 15,570.00 | 15,800.00 | 15,340.00 | 15,460.00 | 15,404.19 | 354,439 |
| 2025-03-19 | 15,310.00 | 15,570.00 | 15,190.00 | 15,390.00 | 15,334.44 | 327,503 |
| 2025-03-18 | 15,800.00 | 15,860.00 | 15,280.00 | 15,400.00 | 15,344.40 | 351,288 |
| 2025-03-17 | 16,170.00 | 16,300.00 | 15,650.00 | 15,710.00 | 15,653.29 | 586,772 |
| 2025-03-14 | 15,440.00 | 16,110.00 | 15,410.00 | 16,020.00 | 15,962.17 | 665,097 |
| 2025-03-13 | 15,540.00 | 15,590.00 | 15,230.00 | 15,340.00 | 15,284.62 | 352,557 |
| 2025-03-12 | 14,720.00 | 15,420.00 | 14,560.00 | 15,350.00 | 15,294.58 | 454,438 |
| 2025-03-11 | 13,830.00 | 14,750.00 | 13,650.00 | 14,670.00 | 14,617.04 | 308,505 |
| 2025-03-10 | 14,320.00 | 14,730.00 | 14,230.00 | 14,260.00 | 14,208.52 | 189,464 |
| 2025-03-07 | 14,450.00 | 15,020.00 | 14,270.00 | 14,470.00 | 14,417.76 | 210,067 |
| 2025-03-06 | 15,190.00 | 15,190.00 | 14,520.00 | 14,570.00 | 14,517.40 | 287,012 |
| 2025-03-05 | 14,430.00 | 15,110.00 | 14,430.00 | 14,990.00 | 14,935.88 | 256,863 |
| 2025-03-04 | 14,440.00 | 14,590.00 | 14,010.00 | 14,410.00 | 14,357.98 | 230,715 |
| 2025-02-28 | 14,130.00 | 14,880.00 | 14,000.00 | 14,650.00 | 14,597.11 | 379,825 |
| 2025-02-27 | 15,180.00 | 15,370.00 | 14,640.00 | 14,650.00 | 14,597.11 | 322,498 |
| 2025-02-26 | 14,980.00 | 15,260.00 | 14,830.00 | 15,060.00 | 15,005.63 | 237,658 |
| 2025-02-25 | 15,490.00 | 15,530.00 | 15,000.00 | 15,100.00 | 15,045.49 | 461,217 |
| 2025-02-24 | 15,560.00 | 15,650.00 | 15,170.00 | 15,500.00 | 15,444.04 | 457,277 |
| 2025-02-21 | 15,060.00 | 15,920.00 | 14,910.00 | 15,720.00 | 15,663.25 | 756,994 |
| 2025-02-20 | 15,850.00 | 16,010.00 | 15,010.00 | 15,040.00 | 14,985.70 | 745,465 |
| 2025-02-19 | 15,290.00 | 16,800.00 | 15,200.00 | 15,770.00 | 15,713.07 | 3,848,350 |
| 2025-02-18 | 15,150.00 | 15,370.00 | 14,820.00 | 15,020.00 | 14,965.78 | 590,885 |
| 2025-02-17 | 15,170.00 | 15,290.00 | 14,990.00 | 15,020.00 | 14,965.78 | 462,233 |
| 2025-02-14 | 15,700.00 | 15,710.00 | 15,090.00 | 15,190.00 | 15,135.16 | 1,074,751 |
| 2025-02-13 | 13,940.00 | 15,870.00 | 13,910.00 | 15,430.00 | 15,374.30 | 3,918,553 |
| 2025-02-12 | 14,260.00 | 14,500.00 | 13,820.00 | 13,900.00 | 13,849.82 | 423,369 |
| 2025-02-11 | 14,420.00 | 14,500.00 | 14,070.00 | 14,180.00 | 14,128.81 | 361,198 |
| 2025-02-10 | 13,970.00 | 14,350.00 | 13,800.00 | 14,200.00 | 14,148.74 | 442,919 |
| 2025-02-07 | 13,770.00 | 14,380.00 | 13,770.00 | 13,960.00 | 13,909.60 | 577,556 |
| 2025-02-06 | 13,900.00 | 13,990.00 | 13,440.00 | 13,660.00 | 13,610.69 | 345,325 |
| 2025-02-05 | 12,790.00 | 13,660.00 | 12,790.00 | 13,650.00 | 13,600.72 | 491,665 |
| 2025-02-04 | 12,470.00 | 12,930.00 | 12,320.00 | 12,640.00 | 12,594.37 | 337,544 |
| 2025-02-03 | 12,750.00 | 12,750.00 | 12,070.00 | 12,210.00 | 12,165.92 | 554,604 |
| 2025-01-31 | 13,610.00 | 13,750.00 | 13,020.00 | 13,090.00 | 13,042.74 | 591,963 |
| 2025-01-24 | 14,120.00 | 14,380.00 | 14,090.00 | 14,220.00 | 14,168.66 | 192,194 |
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.