Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,480.00 | 13,090.00 | 12,220.00 | 12,990.00 | 12,829.57 | 257,644 |
| 2024-10-28 | 11,700.00 | 12,710.00 | 11,700.00 | 12,610.00 | 12,454.26 | 394,363 |
| 2024-10-25 | 11,980.00 | 12,050.00 | 11,510.00 | 11,600.00 | 11,456.74 | 231,002 |
| 2024-10-24 | 12,140.00 | 12,140.00 | 11,860.00 | 11,910.00 | 11,762.91 | 143,398 |
| 2024-10-23 | 12,060.00 | 12,360.00 | 11,800.00 | 12,210.00 | 12,059.20 | 228,017 |
| 2024-10-22 | 12,650.00 | 12,750.00 | 12,060.00 | 12,060.00 | 11,911.05 | 233,289 |
| 2024-10-21 | 12,200.00 | 12,830.00 | 12,040.00 | 12,460.00 | 12,306.11 | 327,440 |
| 2024-10-18 | 12,530.00 | 12,530.00 | 11,980.00 | 12,200.00 | 12,049.33 | 348,426 |
| 2024-10-17 | 12,540.00 | 12,650.00 | 12,290.00 | 12,460.00 | 12,306.11 | 217,669 |
| 2024-10-16 | 12,700.00 | 12,830.00 | 12,340.00 | 12,440.00 | 12,286.36 | 414,711 |
| 2024-10-15 | 13,690.00 | 13,690.00 | 13,100.00 | 13,170.00 | 13,007.35 | 291,214 |
| 2024-10-14 | 13,040.00 | 13,680.00 | 13,040.00 | 13,310.00 | 13,145.62 | 252,646 |
| 2024-10-11 | 13,000.00 | 13,470.00 | 12,840.00 | 13,000.00 | 12,839.45 | 303,863 |
| 2024-10-10 | 13,250.00 | 13,410.00 | 12,830.00 | 12,930.00 | 12,770.31 | 351,217 |
| 2024-10-08 | 13,260.00 | 13,470.00 | 13,020.00 | 13,150.00 | 12,987.59 | 127,403 |
| 2024-10-07 | 13,030.00 | 13,480.00 | 12,860.00 | 13,440.00 | 13,274.01 | 198,037 |
| 2024-10-04 | 13,010.00 | 13,140.00 | 12,910.00 | 12,930.00 | 12,770.31 | 151,058 |
| 2024-10-02 | 13,000.00 | 13,270.00 | 12,880.00 | 13,040.00 | 12,878.95 | 160,210 |
| 2024-09-30 | 13,680.00 | 13,680.00 | 13,290.00 | 13,380.00 | 13,214.75 | 185,433 |
| 2024-09-27 | 13,920.00 | 14,330.00 | 13,680.00 | 13,740.00 | 13,570.31 | 353,038 |
| 2024-09-26 | 13,850.00 | 14,100.00 | 13,710.00 | 13,880.00 | 13,708.58 | 464,634 |
| 2024-09-25 | 13,590.00 | 14,090.00 | 13,280.00 | 13,380.00 | 13,214.75 | 423,813 |
| 2024-09-24 | 13,130.00 | 13,500.00 | 12,860.00 | 13,440.00 | 13,274.01 | 280,584 |
| 2024-09-23 | 12,850.00 | 13,190.00 | 12,770.00 | 13,160.00 | 12,997.47 | 193,217 |
| 2024-09-20 | 13,170.00 | 13,310.00 | 12,690.00 | 12,800.00 | 12,641.92 | 270,950 |
| 2024-09-19 | 13,200.00 | 13,210.00 | 12,250.00 | 12,780.00 | 12,622.16 | 390,694 |
| 2024-09-13 | 13,590.00 | 13,590.00 | 13,200.00 | 13,240.00 | 13,076.48 | 177,223 |
| 2024-09-12 | 13,460.00 | 13,860.00 | 13,460.00 | 13,690.00 | 13,520.92 | 266,986 |
| 2024-09-11 | 13,440.00 | 13,490.00 | 13,100.00 | 13,130.00 | 12,967.84 | 196,026 |
| 2024-09-10 | 13,650.00 | 13,840.00 | 13,130.00 | 13,430.00 | 13,264.13 | 207,922 |
| 2024-09-09 | 12,610.00 | 13,680.00 | 12,610.00 | 13,600.00 | 13,432.04 | 229,716 |
| 2024-09-06 | 13,750.00 | 13,810.00 | 12,980.00 | 13,130.00 | 12,967.84 | 384,475 |
| 2024-09-05 | 13,840.00 | 14,200.00 | 13,550.00 | 13,820.00 | 13,649.32 | 260,398 |
| 2024-09-04 | 13,680.00 | 14,250.00 | 13,540.00 | 13,700.00 | 13,530.80 | 363,707 |
| 2024-09-03 | 15,080.00 | 15,210.00 | 14,460.00 | 14,640.00 | 14,459.19 | 232,416 |
| 2024-09-02 | 15,280.00 | 15,350.00 | 14,720.00 | 15,080.00 | 14,893.76 | 203,003 |
| 2024-08-30 | 14,610.00 | 15,300.00 | 14,330.00 | 15,130.00 | 14,943.14 | 286,512 |
| 2024-08-29 | 14,310.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,419.68 | 333,402 |
| 2024-08-28 | 14,500.00 | 14,940.00 | 14,310.00 | 14,880.00 | 14,696.23 | 194,854 |
| 2024-08-27 | 14,620.00 | 14,710.00 | 14,280.00 | 14,490.00 | 14,311.04 | 172,036 |
| 2024-08-26 | 14,910.00 | 15,240.00 | 14,620.00 | 14,790.00 | 14,607.34 | 288,494 |
| 2024-08-23 | 14,150.00 | 14,760.00 | 14,020.00 | 14,610.00 | 14,429.56 | 216,007 |
| 2024-08-22 | 15,000.00 | 15,370.00 | 14,360.00 | 14,400.00 | 14,222.15 | 433,809 |
| 2024-08-21 | 15,250.00 | 15,300.00 | 14,860.00 | 15,070.00 | 14,883.88 | 251,569 |
| 2024-08-20 | 15,400.00 | 15,730.00 | 15,320.00 | 15,390.00 | 15,199.93 | 288,719 |
| 2024-08-19 | 15,680.00 | 15,740.00 | 15,060.00 | 15,100.00 | 14,913.51 | 268,935 |
| 2024-08-16 | 15,710.00 | 15,840.00 | 15,400.00 | 15,530.00 | 15,338.20 | 450,784 |
| 2024-08-14 | 14,660.00 | 15,550.00 | 14,600.00 | 15,260.00 | 15,071.53 | 964,847 |
| 2024-08-13 | 13,990.00 | 14,740.00 | 13,890.00 | 14,250.00 | 14,074.01 | 583,433 |
| 2024-08-12 | 14,040.00 | 14,360.00 | 13,840.00 | 13,880.00 | 13,708.58 | 284,906 |
| 2024-08-09 | 14,040.00 | 14,220.00 | 13,770.00 | 13,970.00 | 13,797.47 | 648,082 |
| 2024-08-08 | 12,300.00 | 13,540.00 | 12,020.00 | 13,500.00 | 13,333.27 | 787,513 |
| 2024-08-07 | 11,710.00 | 13,050.00 | 11,600.00 | 12,650.00 | 12,493.77 | 786,031 |
| 2024-08-06 | 11,100.00 | 11,950.00 | 11,080.00 | 11,690.00 | 11,545.62 | 690,171 |
| 2024-08-05 | 12,880.00 | 13,230.00 | 10,500.00 | 11,050.00 | 10,913.53 | 1,051,380 |
| 2024-08-02 | 14,000.00 | 14,150.00 | 13,300.00 | 13,410.00 | 13,244.38 | 496,010 |
| 2024-08-01 | 15,000.00 | 15,170.00 | 14,460.00 | 14,650.00 | 14,469.07 | 387,957 |
| 2024-07-31 | 13,500.00 | 14,650.00 | 13,190.00 | 14,620.00 | 14,439.44 | 474,989 |
| 2024-07-30 | 13,830.00 | 13,900.00 | 13,290.00 | 13,500.00 | 13,333.27 | 453,128 |
| 2024-07-29 | 13,950.00 | 14,100.00 | 13,750.00 | 13,950.00 | 13,777.71 | 179,685 |
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.