Zeus Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	22,050.00	22,050.00	21,250.00	21,250.00	6,859.74	322,614
2021-11-22	20,400.00	22,400.00	20,400.00	22,150.00	7,150.27	1,109,173
2021-11-19	19,650.00	20,350.00	19,450.00	20,250.00	6,536.93	317,649
2021-11-18	19,550.00	19,800.00	19,050.00	19,550.00	6,310.96	118,680
2021-11-17	19,300.00	19,500.00	19,200.00	19,500.00	6,294.82	137,691
2021-11-16	19,900.00	20,000.00	19,250.00	19,300.00	6,230.26	564,619
2021-11-15	19,450.00	20,550.00	19,450.00	20,300.00	6,553.07	265,077
2021-11-12	18,950.00	19,800.00	18,950.00	19,600.00	6,327.10	114,807
2021-11-11	18,900.00	19,400.00	18,800.00	19,150.00	6,181.83	125,844
2021-11-10	19,650.00	19,900.00	19,000.00	19,050.00	6,149.55	137,919
2021-11-09	20,000.00	20,050.00	19,350.00	19,500.00	6,294.82	124,443
2021-11-08	19,800.00	19,900.00	19,300.00	19,900.00	6,423.94	97,329
2021-11-05	19,700.00	20,250.00	19,600.00	19,750.00	6,375.52	173,139
2021-11-04	20,300.00	20,400.00	19,700.00	19,850.00	6,407.80	163,203
2021-11-03	20,200.00	20,450.00	19,800.00	20,000.00	6,456.22	215,670
2021-11-02	20,050.00	20,550.00	20,000.00	20,150.00	6,504.64	242,736
2021-11-01	20,700.00	20,700.00	19,850.00	19,950.00	6,440.08	269,400
2021-10-29	21,200.00	21,400.00	20,350.00	20,750.00	6,698.33	239,382
2021-10-28	20,150.00	21,550.00	20,150.00	21,200.00	6,843.60	344,766
2021-10-27	20,300.00	20,550.00	20,150.00	20,400.00	6,585.35	145,182
2021-10-26	19,900.00	20,600.00	19,900.00	20,450.00	6,601.49	437,643
2021-10-25	20,050.00	20,050.00	19,600.00	19,900.00	6,423.94	69,978
2021-10-22	20,000.00	20,100.00	19,650.00	20,050.00	6,472.36	114,741

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.