Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 15,440
-270 (-1.72%)
At close: Oct 30, 2025
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15,600.00 | 15,750.00 | 15,200.00 | 15,440.00 | 15,440.00 | -1.72% | 311,942 |
| Oct 29, 2025 | 15,530.00 | 15,730.00 | 15,350.00 | 15,710.00 | 15,710.00 | 1.55% | 269,264 |
| Oct 28, 2025 | 15,870.00 | 15,880.00 | 15,420.00 | 15,470.00 | 15,470.00 | -2.89% | 193,140 |
| Oct 27, 2025 | 16,130.00 | 16,500.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.06% | 270,147 |
| Oct 24, 2025 | 15,900.00 | 16,190.00 | 15,760.00 | 15,940.00 | 15,940.00 | 1.79% | 222,237 |
| Oct 23, 2025 | 15,540.00 | 15,790.00 | 15,280.00 | 15,660.00 | 15,660.00 | -0.57% | 171,953 |
| Oct 22, 2025 | 15,800.00 | 15,830.00 | 15,390.00 | 15,750.00 | 15,750.00 | -0.06% | 210,087 |
| Oct 21, 2025 | 16,020.00 | 16,300.00 | 15,690.00 | 15,760.00 | 15,760.00 | -0.13% | 265,481 |
| Oct 20, 2025 | 15,610.00 | 15,990.00 | 15,470.00 | 15,780.00 | 15,780.00 | 3.00% | 232,689 |
| Oct 17, 2025 | 15,430.00 | 15,820.00 | 15,300.00 | 15,320.00 | 15,320.00 | -3.10% | 277,451 |
| Oct 16, 2025 | 16,000.00 | 16,070.00 | 15,740.00 | 15,810.00 | 15,810.00 | -1.62% | 272,601 |
| Oct 15, 2025 | 15,870.00 | 16,120.00 | 15,690.00 | 16,070.00 | 16,070.00 | 2.62% | 160,650 |
| Oct 14, 2025 | 17,150.00 | 17,160.00 | 15,370.00 | 15,660.00 | 15,660.00 | -6.28% | 382,299 |
| Oct 13, 2025 | 16,270.00 | 16,760.00 | 16,270.00 | 16,710.00 | 16,710.00 | -2.11% | 237,319 |
| Oct 10, 2025 | 16,920.00 | 17,070.00 | 16,400.00 | 17,070.00 | 17,070.00 | 4.09% | 532,881 |
| Oct 2, 2025 | 16,490.00 | 16,920.00 | 16,120.00 | 16,400.00 | 16,400.00 | 2.24% | 673,882 |
| Oct 1, 2025 | 16,050.00 | 16,160.00 | 15,930.00 | 16,040.00 | 16,040.00 | 0.06% | 247,300 |
| Sep 30, 2025 | 16,180.00 | 16,350.00 | 15,830.00 | 16,030.00 | 16,030.00 | -0.93% | 266,782 |
| Sep 29, 2025 | 15,300.00 | 16,400.00 | 15,150.00 | 16,180.00 | 16,180.00 | 6.03% | 754,950 |
| Sep 26, 2025 | 15,570.00 | 15,665.00 | 15,020.00 | 15,260.00 | 15,260.00 | -3.36% | 258,040 |
| Sep 25, 2025 | 15,560.00 | 16,190.00 | 15,380.00 | 15,790.00 | 15,790.00 | - | 454,185 |
| Sep 24, 2025 | 15,500.00 | 15,840.00 | 15,190.00 | 15,790.00 | 15,790.00 | 0.57% | 399,282 |
| Sep 23, 2025 | 16,160.00 | 16,190.00 | 15,570.00 | 15,700.00 | 15,700.00 | -2.06% | 382,542 |
| Sep 22, 2025 | 15,980.00 | 16,240.00 | 15,730.00 | 16,030.00 | 16,030.00 | 4.43% | 735,767 |
| Sep 19, 2025 | 16,090.00 | 16,100.00 | 14,870.00 | 15,350.00 | 15,350.00 | -1.60% | 541,067 |
| Sep 18, 2025 | 14,400.00 | 15,840.00 | 14,290.00 | 15,600.00 | 15,600.00 | 12.39% | 1,756,124 |
| Sep 17, 2025 | 13,550.00 | 13,890.00 | 13,460.00 | 13,880.00 | 13,880.00 | 0.65% | 184,500 |
| Sep 16, 2025 | 13,690.00 | 13,840.00 | 13,550.00 | 13,790.00 | 13,790.00 | 0.73% | 232,589 |
| Sep 15, 2025 | 13,490.00 | 13,780.00 | 13,310.00 | 13,690.00 | 13,690.00 | 3.17% | 281,561 |
| Sep 12, 2025 | 13,310.00 | 13,460.00 | 13,120.00 | 13,270.00 | 13,270.00 | 0.61% | 235,993 |
| Sep 11, 2025 | 13,240.00 | 13,290.00 | 12,880.00 | 13,190.00 | 13,190.00 | 0.92% | 566,052 |
| Sep 10, 2025 | 13,180.00 | 13,280.00 | 12,800.00 | 13,070.00 | 13,070.00 | 0.15% | 196,377 |
| Sep 9, 2025 | 12,900.00 | 13,130.00 | 12,810.00 | 13,050.00 | 13,050.00 | 2.84% | 239,837 |
| Sep 8, 2025 | 12,740.00 | 12,780.00 | 12,580.00 | 12,690.00 | 12,690.00 | 0.87% | 98,105 |
| Sep 5, 2025 | 12,890.00 | 12,910.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.80% | 73,622 |
| Sep 4, 2025 | 12,450.00 | 12,900.00 | 12,430.00 | 12,810.00 | 12,810.00 | 2.89% | 169,445 |
| Sep 3, 2025 | 12,370.00 | 12,490.00 | 12,250.00 | 12,450.00 | 12,450.00 | - | 45,794 |
| Sep 2, 2025 | 12,330.00 | 12,630.00 | 12,210.00 | 12,450.00 | 12,450.00 | 1.22% | 88,867 |
| Sep 1, 2025 | 12,290.00 | 12,310.00 | 12,080.00 | 12,300.00 | 12,300.00 | -1.60% | 82,964 |
| Aug 29, 2025 | 12,580.00 | 12,780.00 | 12,470.00 | 12,500.00 | 12,500.00 | -0.56% | 74,647 |
| Aug 28, 2025 | 12,630.00 | 12,850.00 | 12,510.00 | 12,570.00 | 12,570.00 | -0.48% | 99,848 |
| Aug 27, 2025 | 12,410.00 | 12,710.00 | 12,320.00 | 12,630.00 | 12,630.00 | 1.12% | 123,945 |
| Aug 26, 2025 | 11,840.00 | 12,680.00 | 11,770.00 | 12,490.00 | 12,490.00 | 5.49% | 232,262 |
| Aug 25, 2025 | 11,800.00 | 11,970.00 | 11,750.00 | 11,840.00 | 11,840.00 | 1.63% | 50,372 |
| Aug 22, 2025 | 11,570.00 | 11,680.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 39,190 |
| Aug 21, 2025 | 11,760.00 | 11,800.00 | 11,540.00 | 11,600.00 | 11,600.00 | -1.53% | 75,348 |
| Aug 20, 2025 | 11,750.00 | 11,880.00 | 11,510.00 | 11,780.00 | 11,780.00 | -1.51% | 78,642 |
| Aug 19, 2025 | 12,040.00 | 12,150.00 | 11,890.00 | 11,960.00 | 11,960.00 | -1.24% | 56,696 |
| Aug 18, 2025 | 12,300.00 | 12,310.00 | 12,030.00 | 12,110.00 | 12,110.00 | -1.38% | 72,765 |
| Aug 14, 2025 | 12,520.00 | 12,520.00 | 12,200.00 | 12,280.00 | 12,280.00 | -1.37% | 51,107 |