Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 15,380
-220 (-1.41%)
Last updated: Sep 19, 2025, 12:18 PM KST
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 12,350.00 | 12,570.00 | 12,330.00 | 12,450.00 | 12,450.00 | 1.97% | 93,115 |
| Aug 12, 2025 | 12,290.00 | 12,510.00 | 12,210.00 | 12,210.00 | 12,210.00 | -0.89% | 60,660 |
| Aug 11, 2025 | 12,240.00 | 12,410.00 | 12,240.00 | 12,320.00 | 12,320.00 | 0.82% | 45,313 |
| Aug 8, 2025 | 12,050.00 | 12,460.00 | 12,040.00 | 12,220.00 | 12,220.00 | 1.16% | 98,229 |
| Aug 7, 2025 | 12,120.00 | 12,140.00 | 11,550.00 | 12,080.00 | 12,080.00 | 1.26% | 59,601 |
| Aug 6, 2025 | 11,820.00 | 11,960.00 | 11,650.00 | 11,930.00 | 11,930.00 | 1.45% | 46,627 |
| Aug 5, 2025 | 11,800.00 | 12,070.00 | 11,730.00 | 11,760.00 | 11,760.00 | 0.26% | 68,668 |
| Aug 4, 2025 | 11,690.00 | 11,840.00 | 11,580.00 | 11,730.00 | 11,730.00 | -0.26% | 84,737 |
| Aug 1, 2025 | 12,260.00 | 12,350.00 | 11,750.00 | 11,760.00 | 11,760.00 | -5.54% | 147,558 |
| Jul 31, 2025 | 12,480.00 | 12,560.00 | 12,290.00 | 12,450.00 | 12,450.00 | -0.08% | 84,257 |
| Jul 30, 2025 | 12,370.00 | 12,660.00 | 12,370.00 | 12,460.00 | 12,460.00 | - | 85,381 |
| Jul 29, 2025 | 12,400.00 | 12,600.00 | 12,160.00 | 12,460.00 | 12,460.00 | 0.56% | 110,341 |
| Jul 28, 2025 | 12,100.00 | 12,410.00 | 11,990.00 | 12,390.00 | 12,390.00 | 3.60% | 98,608 |
| Jul 25, 2025 | 12,080.00 | 12,140.00 | 11,950.00 | 11,960.00 | 11,960.00 | -1.16% | 55,991 |
| Jul 24, 2025 | 12,320.00 | 12,430.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 65,432 |
| Jul 23, 2025 | 12,480.00 | 12,480.00 | 12,090.00 | 12,250.00 | 12,250.00 | -1.37% | 86,780 |
| Jul 22, 2025 | 12,690.00 | 12,700.00 | 12,380.00 | 12,420.00 | 12,420.00 | -1.97% | 125,702 |
| Jul 21, 2025 | 12,680.00 | 12,770.00 | 12,650.00 | 12,670.00 | 12,670.00 | -0.47% | 46,536 |
| Jul 18, 2025 | 12,770.00 | 12,770.00 | 12,580.00 | 12,730.00 | 12,730.00 | -0.31% | 75,872 |
| Jul 17, 2025 | 12,640.00 | 12,800.00 | 12,350.00 | 12,770.00 | 12,770.00 | 0.95% | 168,484 |
| Jul 16, 2025 | 12,720.00 | 12,730.00 | 12,580.00 | 12,650.00 | 12,650.00 | -0.32% | 58,964 |
| Jul 15, 2025 | 12,590.00 | 12,710.00 | 12,500.00 | 12,690.00 | 12,690.00 | 0.71% | 119,133 |
| Jul 14, 2025 | 12,810.00 | 12,850.00 | 12,570.00 | 12,600.00 | 12,600.00 | -2.40% | 100,274 |
| Jul 11, 2025 | 12,580.00 | 12,960.00 | 12,580.00 | 12,910.00 | 12,910.00 | 2.70% | 163,327 |