Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 14,730
-320 (-2.13%)
At close: Dec 5, 2025
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14,980.00 | 15,260.00 | 14,780.00 | 15,050.00 | 15,050.00 | 2.59% | 313,835 |
| Dec 3, 2025 | 14,500.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 1.73% | 129,496 |
| Dec 2, 2025 | 14,810.00 | 14,830.00 | 14,170.00 | 14,420.00 | 14,420.00 | - | 167,518 |
| Dec 1, 2025 | 15,180.00 | 15,190.00 | 14,160.00 | 14,420.00 | 14,420.00 | 1.62% | 302,909 |
| Nov 28, 2025 | 13,890.00 | 14,490.00 | 13,600.00 | 14,190.00 | 14,190.00 | 8.40% | 438,668 |
| Nov 27, 2025 | 13,260.00 | 13,350.00 | 13,020.00 | 13,090.00 | 13,090.00 | -0.46% | 53,943 |
| Nov 26, 2025 | 12,870.00 | 13,210.00 | 12,750.00 | 13,150.00 | 13,150.00 | 2.73% | 127,105 |
| Nov 25, 2025 | 12,910.00 | 13,110.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.63% | 80,661 |
| Nov 24, 2025 | 12,900.00 | 13,010.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.63% | 103,898 |
| Nov 21, 2025 | 12,880.00 | 13,190.00 | 12,700.00 | 12,800.00 | 12,800.00 | -6.30% | 158,232 |
| Nov 20, 2025 | 14,170.00 | 14,250.00 | 13,650.00 | 13,660.00 | 13,660.00 | -0.51% | 107,766 |
| Nov 19, 2025 | 14,200.00 | 14,200.00 | 13,260.00 | 13,730.00 | 13,730.00 | -0.58% | 168,077 |
| Nov 18, 2025 | 13,900.00 | 14,490.00 | 13,730.00 | 13,810.00 | 13,810.00 | 0.15% | 194,015 |
| Nov 17, 2025 | 13,500.00 | 13,905.00 | 13,280.00 | 13,790.00 | 13,790.00 | 1.77% | 147,360 |
| Nov 14, 2025 | 13,730.00 | 13,890.00 | 13,550.00 | 13,550.00 | 13,550.00 | -4.71% | 116,781 |
| Nov 13, 2025 | 14,090.00 | 14,430.00 | 13,970.00 | 14,220.00 | 14,220.00 | -0.35% | 134,267 |
| Nov 12, 2025 | 14,470.00 | 14,470.00 | 13,970.00 | 14,270.00 | 14,270.00 | -1.38% | 142,009 |
| Nov 11, 2025 | 14,770.00 | 15,120.00 | 14,200.00 | 14,470.00 | 14,470.00 | -1.16% | 152,590 |
| Nov 10, 2025 | 14,390.00 | 14,680.00 | 14,160.00 | 14,640.00 | 14,640.00 | 2.66% | 107,636 |
| Nov 7, 2025 | 14,590.00 | 14,940.00 | 14,080.00 | 14,260.00 | 14,260.00 | -5.56% | 156,873 |
| Nov 6, 2025 | 14,800.00 | 15,310.00 | 14,590.00 | 15,100.00 | 15,100.00 | 3.57% | 164,571 |
| Nov 5, 2025 | 14,820.00 | 14,900.00 | 14,020.00 | 14,580.00 | 14,580.00 | -4.64% | 289,199 |
| Nov 4, 2025 | 15,550.00 | 15,740.00 | 15,210.00 | 15,290.00 | 15,290.00 | -2.24% | 228,476 |
| Nov 3, 2025 | 15,600.00 | 15,800.00 | 15,200.00 | 15,640.00 | 15,640.00 | 1.03% | 238,864 |
| Oct 31, 2025 | 15,450.00 | 15,580.00 | 15,350.00 | 15,480.00 | 15,480.00 | 0.26% | 153,732 |
| 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 |