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 |
| 2021-10-21 | 20,050.00 | 20,250.00 | 19,700.00 | 19,800.00 | 6,391.66 | 105,120 |
| 2021-10-20 | 20,500.00 | 20,750.00 | 20,000.00 | 20,050.00 | 6,472.36 | 207,813 |
| 2021-10-19 | 20,450.00 | 20,700.00 | 20,200.00 | 20,450.00 | 6,601.49 | 178,944 |
| 2021-10-18 | 20,900.00 | 20,900.00 | 20,150.00 | 20,450.00 | 6,601.49 | 252,735 |
| 2021-10-15 | 21,500.00 | 21,650.00 | 20,750.00 | 21,000.00 | 6,779.03 | 289,725 |
| 2021-10-14 | 18,950.00 | 21,550.00 | 18,950.00 | 21,400.00 | 6,908.16 | 794,941 |
← NewerPage 21 of 21 · 1,229 trading days
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.