Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,120.00 | 14,380.00 | 14,090.00 | 14,220.00 | 14,168.66 | 192,194 |
| 2025-01-23 | 14,520.00 | 14,520.00 | 14,160.00 | 14,170.00 | 14,118.84 | 194,294 |
| 2025-01-22 | 14,330.00 | 14,490.00 | 14,040.00 | 14,400.00 | 14,348.01 | 349,878 |
| 2025-01-21 | 14,230.00 | 14,320.00 | 13,850.00 | 14,190.00 | 14,138.77 | 322,967 |
| 2025-01-20 | 14,620.00 | 14,630.00 | 14,010.00 | 14,090.00 | 14,039.13 | 408,206 |
| 2025-01-17 | 14,520.00 | 14,700.00 | 14,170.00 | 14,250.00 | 14,198.56 | 296,497 |
| 2025-01-16 | 14,470.00 | 14,690.00 | 14,290.00 | 14,520.00 | 14,467.58 | 407,483 |
| 2025-01-15 | 14,170.00 | 14,970.00 | 14,060.00 | 14,220.00 | 14,168.66 | 1,702,578 |
| 2025-01-14 | 13,380.00 | 13,750.00 | 13,330.00 | 13,650.00 | 13,600.72 | 267,366 |
| 2025-01-13 | 13,500.00 | 13,590.00 | 13,240.00 | 13,290.00 | 13,242.02 | 257,012 |
| 2025-01-10 | 13,250.00 | 14,210.00 | 13,170.00 | 13,720.00 | 13,670.47 | 1,258,164 |
| 2025-01-09 | 13,480.00 | 13,510.00 | 12,980.00 | 13,130.00 | 13,082.60 | 494,318 |
| 2025-01-08 | 12,750.00 | 13,620.00 | 12,700.00 | 13,570.00 | 13,521.01 | 550,995 |
| 2025-01-07 | 13,300.00 | 13,590.00 | 12,930.00 | 12,990.00 | 12,943.10 | 464,075 |
| 2025-01-06 | 13,200.00 | 13,370.00 | 13,070.00 | 13,120.00 | 13,072.64 | 591,116 |
| 2025-01-03 | 12,800.00 | 13,030.00 | 12,230.00 | 12,890.00 | 12,843.47 | 795,245 |
| 2025-01-02 | 12,050.00 | 13,250.00 | 11,970.00 | 12,930.00 | 12,883.32 | 894,971 |
| 2024-12-30 | 11,570.00 | 11,930.00 | 11,360.00 | 11,880.00 | 11,837.11 | 214,300 |
| 2024-12-27 | 11,220.00 | 12,280.00 | 11,220.00 | 11,690.00 | 11,647.80 | 397,119 |
| 2024-12-26 | 11,850.00 | 11,890.00 | 11,360.00 | 11,400.00 | 11,259.21 | 170,168 |
| 2024-12-24 | 11,530.00 | 11,870.00 | 11,390.00 | 11,690.00 | 11,545.62 | 261,602 |
| 2024-12-23 | 10,830.00 | 11,350.00 | 10,830.00 | 11,310.00 | 11,170.32 | 181,312 |
| 2024-12-20 | 11,240.00 | 11,270.00 | 10,670.00 | 10,750.00 | 10,617.23 | 164,962 |
| 2024-12-19 | 11,100.00 | 11,320.00 | 11,100.00 | 11,230.00 | 11,091.31 | 180,742 |
| 2024-12-18 | 11,800.00 | 11,800.00 | 11,400.00 | 11,580.00 | 11,436.98 | 124,340 |
| 2024-12-17 | 11,660.00 | 11,810.00 | 11,490.00 | 11,730.00 | 11,585.13 | 198,798 |
| 2024-12-16 | 11,680.00 | 11,730.00 | 11,490.00 | 11,540.00 | 11,397.48 | 122,979 |
| 2024-12-13 | 11,250.00 | 11,470.00 | 11,150.00 | 11,470.00 | 11,328.34 | 157,730 |
| 2024-12-12 | 11,260.00 | 11,540.00 | 11,040.00 | 11,330.00 | 11,190.07 | 181,271 |
| 2024-12-11 | 10,560.00 | 11,170.00 | 10,490.00 | 11,000.00 | 10,864.15 | 197,264 |
| 2024-12-10 | 10,240.00 | 10,680.00 | 10,240.00 | 10,560.00 | 10,429.58 | 161,305 |
| 2024-12-09 | 10,830.00 | 10,830.00 | 10,210.00 | 10,240.00 | 10,113.53 | 325,707 |
| 2024-12-06 | 11,100.00 | 11,190.00 | 10,500.00 | 11,080.00 | 10,943.16 | 311,594 |
| 2024-12-05 | 10,950.00 | 11,620.00 | 10,870.00 | 11,300.00 | 11,160.44 | 316,402 |
| 2024-12-04 | 10,890.00 | 11,130.00 | 10,760.00 | 10,820.00 | 10,686.37 | 214,290 |
| 2024-12-03 | 10,380.00 | 11,210.00 | 10,380.00 | 11,170.00 | 11,032.05 | 282,089 |
| 2024-12-02 | 11,150.00 | 11,190.00 | 10,550.00 | 10,550.00 | 10,419.70 | 301,019 |
| 2024-11-29 | 11,180.00 | 11,220.00 | 10,630.00 | 10,990.00 | 10,854.27 | 295,297 |
| 2024-11-28 | 11,450.00 | 11,540.00 | 11,200.00 | 11,220.00 | 11,081.43 | 156,497 |
| 2024-11-27 | 11,820.00 | 11,860.00 | 11,330.00 | 11,450.00 | 11,308.59 | 245,990 |
| 2024-11-26 | 11,930.00 | 12,020.00 | 11,610.00 | 11,950.00 | 11,802.41 | 151,843 |
| 2024-11-25 | 11,120.00 | 12,070.00 | 11,100.00 | 11,960.00 | 11,812.29 | 465,869 |
| 2024-11-22 | 11,340.00 | 11,540.00 | 10,910.00 | 10,970.00 | 10,834.52 | 311,307 |
| 2024-11-21 | 11,290.00 | 11,400.00 | 11,050.00 | 11,250.00 | 11,111.06 | 191,169 |
| 2024-11-20 | 11,480.00 | 11,500.00 | 11,240.00 | 11,290.00 | 11,150.56 | 148,339 |
| 2024-11-19 | 11,360.00 | 11,480.00 | 11,230.00 | 11,430.00 | 11,288.84 | 156,973 |
| 2024-11-18 | 12,190.00 | 12,230.00 | 11,320.00 | 11,360.00 | 11,219.70 | 372,259 |
| 2024-11-15 | 11,840.00 | 12,220.00 | 11,710.00 | 12,040.00 | 11,891.30 | 299,443 |
| 2024-11-14 | 11,740.00 | 11,950.00 | 11,050.00 | 11,760.00 | 11,614.76 | 487,261 |
| 2024-11-13 | 11,800.00 | 11,970.00 | 11,600.00 | 11,600.00 | 11,456.74 | 281,956 |
| 2024-11-12 | 12,730.00 | 12,810.00 | 11,860.00 | 11,970.00 | 11,822.17 | 435,596 |
| 2024-11-11 | 13,280.00 | 13,280.00 | 12,530.00 | 12,820.00 | 12,661.67 | 272,605 |
| 2024-11-08 | 13,280.00 | 13,650.00 | 13,130.00 | 13,150.00 | 12,987.59 | 233,080 |
| 2024-11-07 | 13,200.00 | 13,400.00 | 12,980.00 | 13,150.00 | 12,987.59 | 209,887 |
| 2024-11-06 | 13,800.00 | 13,810.00 | 13,100.00 | 13,180.00 | 13,017.22 | 225,364 |
| 2024-11-05 | 13,600.00 | 13,900.00 | 13,590.00 | 13,600.00 | 13,432.04 | 137,494 |
| 2024-11-04 | 13,640.00 | 13,910.00 | 13,460.00 | 13,680.00 | 13,511.05 | 247,162 |
| 2024-11-01 | 13,550.00 | 13,800.00 | 13,430.00 | 13,630.00 | 13,461.66 | 217,824 |
| 2024-10-31 | 12,680.00 | 13,900.00 | 12,600.00 | 13,740.00 | 13,570.31 | 753,493 |
| 2024-10-30 | 13,040.00 | 13,280.00 | 12,740.00 | 12,850.00 | 12,691.30 | 183,298 |
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.