Zeus Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	25,850.00	26,300.00	25,450.00	26,150.00	8,478.37	193,191
2022-02-18	25,150.00	26,300.00	25,150.00	26,250.00	8,510.80	473,202
2022-02-17	24,150.00	25,800.00	23,550.00	25,650.00	8,316.26	1,116,499
2022-02-16	23,900.00	24,450.00	23,650.00	24,250.00	7,862.35	331,089
2022-02-15	23,350.00	23,950.00	23,150.00	23,800.00	7,716.46	240,597
2022-02-14	22,100.00	23,850.00	22,100.00	23,700.00	7,684.03	542,518
2022-02-11	23,100.00	23,550.00	22,600.00	22,700.00	7,359.81	109,515
2022-02-10	23,250.00	23,450.00	22,900.00	23,300.00	7,554.35	56,313
2022-02-09	23,550.00	23,650.00	23,000.00	23,150.00	7,505.71	103,026
2022-02-08	23,950.00	24,250.00	23,100.00	23,100.00	7,489.50	156,585
2022-02-07	23,800.00	23,950.00	23,350.00	23,900.00	7,748.88	124,008
2022-02-04	23,100.00	23,800.00	23,100.00	23,800.00	7,716.46	178,437
2022-02-03	23,000.00	23,550.00	22,700.00	23,350.00	7,570.56	176,214
2022-01-28	21,500.00	23,150.00	21,200.00	22,950.00	7,440.87	217,077
2022-01-27	22,100.00	22,250.00	21,000.00	21,650.00	7,019.38	304,119
2022-01-26	22,250.00	22,700.00	21,950.00	22,050.00	7,149.07	222,885
2022-01-25	22,300.00	22,850.00	21,650.00	22,650.00	7,343.60	494,053
2022-01-24	22,150.00	23,150.00	22,000.00	22,400.00	7,262.55	186,279
2022-01-21	22,600.00	23,100.00	22,250.00	22,550.00	7,311.18	186,039
2022-01-20	22,150.00	23,150.00	22,000.00	23,100.00	7,489.50	244,257
2022-01-19	22,850.00	23,250.00	21,950.00	22,300.00	7,230.12	300,210
2022-01-18	23,750.00	24,000.00	23,000.00	23,050.00	7,473.29	235,932
2022-01-17	23,400.00	24,050.00	23,350.00	23,700.00	7,684.03	235,041
2022-01-14	23,200.00	23,450.00	22,900.00	23,400.00	7,586.77	123,417
2022-01-13	23,200.00	23,700.00	23,200.00	23,500.00	7,619.19	143,409
2022-01-12	23,200.00	23,550.00	22,950.00	23,250.00	7,538.13	220,737
2022-01-11	23,250.00	23,550.00	22,800.00	23,250.00	7,538.13	166,299
2022-01-10	23,350.00	24,000.00	22,950.00	23,250.00	7,538.13	204,918
2022-01-07	23,500.00	24,050.00	23,400.00	23,700.00	7,684.03	199,104
2022-01-06	23,150.00	24,050.00	23,000.00	23,450.00	7,602.98	317,019
2022-01-05	24,000.00	24,400.00	23,200.00	23,650.00	7,667.82	496,108
2022-01-04	23,750.00	24,450.00	23,500.00	24,350.00	7,894.78	490,288
2022-01-03	23,450.00	23,750.00	23,050.00	23,700.00	7,684.03	261,852
2021-12-30	23,150.00	23,650.00	23,000.00	23,450.00	7,602.98	161,865
2021-12-29	22,800.00	23,900.00	22,300.00	23,200.00	7,521.92	567,637
2021-12-28	23,200.00	23,350.00	22,700.00	23,000.00	7,424.66	446,142
2021-12-27	23,050.00	23,700.00	22,750.00	23,200.00	7,489.22	300,447
2021-12-24	23,100.00	23,500.00	22,700.00	23,250.00	7,505.36	337,269
2021-12-23	23,200.00	23,350.00	22,600.00	23,100.00	7,456.94	292,686
2021-12-22	21,850.00	23,250.00	21,750.00	23,200.00	7,489.22	780,496
2021-12-21	21,400.00	21,950.00	21,100.00	21,750.00	7,021.14	281,994
2021-12-20	21,400.00	21,850.00	20,950.00	21,200.00	6,843.60	160,230
2021-12-17	21,000.00	21,500.00	20,900.00	21,400.00	6,908.16	156,708
2021-12-16	21,500.00	21,600.00	21,150.00	21,350.00	6,892.02	158,040
2021-12-15	20,850.00	21,250.00	20,750.00	21,200.00	6,843.60	115,932
2021-12-14	20,800.00	21,200.00	20,700.00	21,050.00	6,795.17	114,855
2021-12-13	21,200.00	21,400.00	20,850.00	21,000.00	6,779.03	195,978
2021-12-10	21,050.00	21,400.00	20,750.00	21,200.00	6,843.60	160,128
2021-12-09	20,700.00	21,300.00	20,700.00	21,050.00	6,795.17	147,342
2021-12-08	21,350.00	21,850.00	20,650.00	20,700.00	6,682.19	335,922
2021-12-07	20,900.00	21,200.00	20,450.00	21,050.00	6,795.17	347,412
2021-12-06	20,200.00	20,900.00	20,050.00	20,800.00	6,714.47	239,349
2021-12-03	20,500.00	20,600.00	20,000.00	20,450.00	6,601.49	158,283
2021-12-02	19,350.00	20,750.00	19,250.00	20,500.00	6,617.63	340,866
2021-12-01	18,550.00	19,700.00	18,300.00	19,700.00	6,359.38	206,361
2021-11-30	19,700.00	20,000.00	18,550.00	18,800.00	6,068.85	260,541
2021-11-29	19,000.00	19,650.00	19,000.00	19,350.00	6,246.40	171,570
2021-11-26	20,150.00	20,400.00	19,550.00	19,650.00	6,343.24	224,100
2021-11-25	20,550.00	20,800.00	20,150.00	20,150.00	6,504.64	190,653
2021-11-24	21,200.00	21,400.00	20,350.00	20,750.00	6,698.33	391,221

← NewerPage 20 of 21 · 1,229 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.