Zeus Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,040.00 | 11,210.00 | 10,610.00 | 11,000.00 | 11,000.00 | 226,369 |
| 2026-10-19 | 10,540.00 | 11,380.00 | 10,520.00 | 11,160.00 | 11,160.00 | 304,562 |
| 2026-10-16 | 10,510.00 | 11,690.00 | 10,050.00 | 11,290.00 | 11,290.00 | 675,580 |
| 2026-10-15 | 11,290.00 | 11,400.00 | 10,130.00 | 10,370.00 | 10,370.00 | 1,033,383 |
| 2026-10-14 | 12,980.00 | 13,040.00 | 11,890.00 | 12,080.00 | 12,080.00 | 530,355 |
| 2026-10-13 | 12,610.00 | 13,230.00 | 12,390.00 | 12,980.00 | 12,980.00 | 445,137 |
| 2026-10-12 | 13,970.00 | 14,250.00 | 13,200.00 | 13,280.00 | 13,280.00 | 572,263 |
| 2026-10-08 | 14,130.00 | 14,580.00 | 13,920.00 | 14,330.00 | 14,330.00 | 333,505 |
| 2026-10-07 | 14,200.00 | 14,450.00 | 14,050.00 | 14,070.00 | 14,070.00 | 297,307 |
| 2026-10-06 | 14,360.00 | 14,820.00 | 13,950.00 | 14,510.00 | 14,510.00 | 613,922 |
| 2026-10-02 | 14,600.00 | 14,910.00 | 13,950.00 | 14,250.00 | 14,250.00 | 677,337 |
| 2026-10-01 | 12,940.00 | 14,830.00 | 12,810.00 | 14,470.00 | 14,470.00 | 1,629,882 |
| 2026-09-30 | 13,210.00 | 13,505.00 | 12,850.00 | 12,940.00 | 12,940.00 | 462,441 |
| 2026-09-29 | 12,490.00 | 13,420.00 | 12,320.00 | 13,300.00 | 13,300.00 | 1,150,342 |
| 2026-09-28 | 12,800.00 | 12,960.00 | 12,060.00 | 12,470.00 | 12,470.00 | 812,759 |
| 2026-09-23 | 11,210.00 | 13,240.00 | 11,210.00 | 12,850.00 | 12,850.00 | 2,179,697 |
| 2026-09-22 | 11,510.00 | 11,720.00 | 11,100.00 | 11,150.00 | 11,150.00 | 225,278 |
| 2026-09-21 | 11,140.00 | 11,700.00 | 10,900.00 | 11,370.00 | 11,370.00 | 236,276 |
| 2026-09-18 | 10,520.00 | 11,320.00 | 10,390.00 | 11,110.00 | 11,110.00 | 310,972 |
| 2026-09-17 | 10,100.00 | 10,610.00 | 10,070.00 | 10,400.00 | 10,400.00 | 176,483 |
| 2026-09-16 | 10,070.00 | 10,140.00 | 9,800.00 | 10,080.00 | 10,080.00 | 106,033 |
| 2026-09-15 | 9,760.00 | 10,470.00 | 9,480.00 | 10,080.00 | 10,080.00 | 192,202 |
| 2026-09-14 | 10,050.00 | 10,060.00 | 9,670.00 | 9,690.00 | 9,690.00 | 167,487 |
| 2026-09-11 | 10,280.00 | 10,350.00 | 10,030.00 | 10,150.00 | 10,150.00 | 131,749 |
| 2026-09-10 | 10,170.00 | 10,730.00 | 10,000.00 | 10,410.00 | 10,410.00 | 178,016 |
| 2026-09-09 | 10,100.00 | 10,300.00 | 9,910.00 | 10,130.00 | 10,130.00 | 145,113 |
| 2026-09-08 | 10,780.00 | 10,860.00 | 10,030.00 | 10,050.00 | 10,050.00 | 267,768 |
| 2026-09-07 | 10,230.00 | 11,190.00 | 10,220.00 | 10,780.00 | 10,780.00 | 453,208 |
| 2026-09-04 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 130,004 |
| 2026-09-03 | 9,990.00 | 10,050.00 | 9,540.00 | 9,650.00 | 9,650.00 | 110,557 |
| 2026-09-02 | 9,940.00 | 10,190.00 | 9,760.00 | 9,960.00 | 9,960.00 | 62,694 |
| 2026-09-01 | 10,310.00 | 10,310.00 | 10,010.00 | 10,050.00 | 10,050.00 | 85,674 |
| 2026-08-31 | 10,300.00 | 10,700.00 | 9,870.00 | 10,320.00 | 10,320.00 | 153,522 |
| 2026-08-28 | 10,480.00 | 10,490.00 | 10,180.00 | 10,290.00 | 10,290.00 | 113,240 |
| 2026-08-27 | 10,500.00 | 10,960.00 | 10,380.00 | 10,480.00 | 10,480.00 | 260,001 |
| 2026-08-26 | 9,990.00 | 10,500.00 | 9,780.00 | 10,420.00 | 10,420.00 | 184,462 |
| 2026-08-25 | 9,500.00 | 9,990.00 | 9,050.00 | 9,920.00 | 9,920.00 | 121,910 |
| 2026-08-24 | 9,850.00 | 10,210.00 | 9,530.00 | 9,620.00 | 9,620.00 | 155,492 |
| 2026-08-21 | 9,640.00 | 10,100.00 | 9,500.00 | 9,820.00 | 9,820.00 | 235,673 |
| 2026-08-20 | 9,490.00 | 9,870.00 | 9,330.00 | 9,750.00 | 9,750.00 | 159,868 |
| 2026-08-19 | 9,210.00 | 9,570.00 | 9,070.00 | 9,260.00 | 9,260.00 | 256,596 |
| 2026-08-18 | 10,280.00 | 10,390.00 | 9,510.00 | 9,540.00 | 9,540.00 | 210,876 |
| 2026-08-14 | 10,300.00 | 10,350.00 | 9,800.00 | 10,230.00 | 10,230.00 | 168,264 |
| 2026-08-13 | 9,810.00 | 10,430.00 | 9,730.00 | 10,260.00 | 10,260.00 | 263,629 |
| 2026-08-12 | 9,600.00 | 9,900.00 | 9,300.00 | 9,810.00 | 9,810.00 | 296,068 |
| 2026-08-11 | 9,180.00 | 9,730.00 | 9,100.00 | 9,550.00 | 9,550.00 | 211,753 |
| 2026-08-10 | 8,920.00 | 9,330.00 | 8,800.00 | 9,320.00 | 9,320.00 | 223,569 |
| 2026-08-07 | 9,040.00 | 9,150.00 | 8,650.00 | 8,760.00 | 8,760.00 | 114,338 |
| 2026-08-06 | 9,050.00 | 9,200.00 | 8,830.00 | 9,030.00 | 9,030.00 | 129,542 |
| 2026-08-05 | 9,190.00 | 9,330.00 | 8,970.00 | 9,120.00 | 9,120.00 | 168,968 |
| 2026-08-04 | 8,550.00 | 8,970.00 | 8,550.00 | 8,950.00 | 8,950.00 | 225,568 |
| 2026-08-03 | 8,300.00 | 8,830.00 | 8,200.00 | 8,510.00 | 8,510.00 | 141,306 |
| 2026-07-31 | 7,480.00 | 8,500.00 | 7,480.00 | 8,450.00 | 8,450.00 | 431,362 |
| 2026-07-30 | 6,580.00 | 7,410.00 | 6,580.00 | 6,970.00 | 6,970.00 | 381,146 |
| 2026-07-29 | 7,900.00 | 8,210.00 | 6,750.00 | 7,060.00 | 7,060.00 | 531,672 |
| 2026-07-28 | 8,520.00 | 8,850.00 | 7,870.00 | 7,930.00 | 7,930.00 | 285,634 |
| 2026-07-27 | 9,000.00 | 9,250.00 | 8,800.00 | 8,910.00 | 8,910.00 | 152,182 |
| 2026-07-24 | 9,370.00 | 9,370.00 | 8,740.00 | 8,830.00 | 8,830.00 | 131,169 |
| 2026-07-23 | 9,100.00 | 9,450.00 | 9,080.00 | 9,400.00 | 9,400.00 | 134,320 |
| 2026-07-22 | 9,320.00 | 9,590.00 | 9,070.00 | 9,080.00 | 9,080.00 | 201,390 |
Page 1 of 5 · 245 trading daysOlder →
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.