Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 11,200
+750 (7.18%)
At close: Nov 13, 2026
Zeus Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,720.00 | 11,590.00 | 10,690.00 | 11,200.00 | 11,200.00 | 7.18% | 316,277 |
| Nov 12, 2026 | 10,510.00 | 10,740.00 | 10,140.00 | 10,450.00 | 10,450.00 | -0.57% | 383,018 |
| Nov 11, 2026 | 9,510.00 | 10,650.00 | 9,510.00 | 10,510.00 | 10,510.00 | 8.24% | 334,283 |
| Nov 10, 2026 | 9,550.00 | 9,990.00 | 9,500.00 | 9,710.00 | 9,710.00 | 9.10% | 263,615 |
| Nov 9, 2026 | 8,400.00 | 9,270.00 | 8,400.00 | 8,900.00 | 8,900.00 | 4.71% | 215,889 |
| Nov 6, 2026 | 8,390.00 | 9,170.00 | 8,320.00 | 8,500.00 | 8,500.00 | -9.28% | 511,708 |
| Nov 5, 2026 | 10,660.00 | 10,660.00 | 9,310.00 | 9,370.00 | 9,370.00 | -13.96% | 603,309 |
| Nov 4, 2026 | 11,070.00 | 11,280.00 | 10,370.00 | 10,890.00 | 10,890.00 | 1.30% | 257,611 |
| Nov 3, 2026 | 11,250.00 | 11,250.00 | 10,570.00 | 10,750.00 | 10,750.00 | -6.28% | 219,852 |
| Nov 2, 2026 | 10,790.00 | 11,790.00 | 10,790.00 | 11,470.00 | 11,470.00 | 5.13% | 216,950 |
| Oct 30, 2026 | 11,240.00 | 11,490.00 | 10,800.00 | 10,910.00 | 10,910.00 | -6.19% | 322,052 |
| Oct 29, 2026 | 12,670.00 | 12,670.00 | 11,530.00 | 11,630.00 | 11,630.00 | -8.14% | 608,795 |
| Oct 28, 2026 | 12,270.00 | 12,750.00 | 11,960.00 | 12,660.00 | 12,660.00 | 5.32% | 650,278 |
| Oct 27, 2026 | 12,370.00 | 12,930.00 | 11,480.00 | 12,020.00 | 12,020.00 | 1.01% | 792,100 |
| Oct 26, 2026 | 11,580.00 | 12,600.00 | 11,310.00 | 11,900.00 | 11,900.00 | -0.83% | 672,546 |
| Oct 23, 2026 | 10,940.00 | 12,000.00 | 10,500.00 | 12,000.00 | 12,000.00 | 6.01% | 476,737 |
| Oct 22, 2026 | 12,000.00 | 12,200.00 | 11,200.00 | 11,320.00 | 11,320.00 | -5.75% | 286,050 |
| Oct 21, 2026 | 11,090.00 | 12,500.00 | 10,980.00 | 12,010.00 | 12,010.00 | 9.18% | 677,502 |
| Oct 20, 2026 | 11,040.00 | 11,210.00 | 10,610.00 | 11,000.00 | 11,000.00 | -1.43% | 242,597 |
| Oct 19, 2026 | 10,540.00 | 11,380.00 | 10,520.00 | 11,160.00 | 11,160.00 | -1.15% | 320,153 |
| Oct 16, 2026 | 10,510.00 | 11,690.00 | 10,050.00 | 11,290.00 | 11,290.00 | 8.87% | 675,541 |
| Oct 15, 2026 | 11,290.00 | 11,400.00 | 10,130.00 | 10,370.00 | 10,370.00 | -14.16% | 997,887 |
| Oct 14, 2026 | 12,980.00 | 13,040.00 | 11,890.00 | 12,080.00 | 12,080.00 | -6.93% | 524,063 |
| Oct 13, 2026 | 12,610.00 | 13,230.00 | 12,390.00 | 12,980.00 | 12,980.00 | -2.26% | 436,790 |
| Oct 12, 2026 | 13,970.00 | 14,250.00 | 13,200.00 | 13,280.00 | 13,280.00 | -7.33% | 558,644 |
| Oct 8, 2026 | 14,130.00 | 14,580.00 | 13,920.00 | 14,330.00 | 14,330.00 | 1.85% | 303,732 |
| Oct 7, 2026 | 14,200.00 | 14,450.00 | 14,050.00 | 14,070.00 | 14,070.00 | -3.03% | 297,307 |
| Oct 6, 2026 | 14,360.00 | 14,820.00 | 13,950.00 | 14,510.00 | 14,510.00 | 1.82% | 613,922 |
| Oct 2, 2026 | 14,600.00 | 14,910.00 | 13,950.00 | 14,250.00 | 14,250.00 | -1.52% | 677,337 |
| Oct 1, 2026 | 12,940.00 | 14,830.00 | 12,810.00 | 14,470.00 | 14,470.00 | 11.82% | 1,574,613 |
| Sep 30, 2026 | 13,210.00 | 13,505.00 | 12,850.00 | 12,940.00 | 12,940.00 | -2.71% | 438,970 |
| Sep 29, 2026 | 12,490.00 | 13,420.00 | 12,320.00 | 13,300.00 | 13,300.00 | 6.66% | 1,120,621 |
| Sep 28, 2026 | 12,800.00 | 12,960.00 | 12,060.00 | 12,470.00 | 12,470.00 | -2.96% | 780,177 |
| Sep 23, 2026 | 11,210.00 | 13,240.00 | 11,210.00 | 12,850.00 | 12,850.00 | 15.25% | 2,179,697 |
| Sep 22, 2026 | 11,510.00 | 11,720.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.93% | 222,850 |
| Sep 21, 2026 | 11,140.00 | 11,700.00 | 10,900.00 | 11,370.00 | 11,370.00 | 2.34% | 236,276 |
| Sep 18, 2026 | 10,520.00 | 11,320.00 | 10,390.00 | 11,110.00 | 11,110.00 | 6.83% | 298,593 |
| Sep 17, 2026 | 10,100.00 | 10,610.00 | 10,070.00 | 10,400.00 | 10,400.00 | 3.17% | 173,236 |
| Sep 16, 2026 | 10,070.00 | 10,140.00 | 9,800.00 | 10,080.00 | 10,080.00 | - | 106,033 |
| Sep 15, 2026 | 9,760.00 | 10,470.00 | 9,480.00 | 10,080.00 | 10,080.00 | 4.02% | 192,202 |
| Sep 14, 2026 | 10,050.00 | 10,060.00 | 9,670.00 | 9,690.00 | 9,690.00 | -4.53% | 159,474 |
| Sep 11, 2026 | 10,280.00 | 10,350.00 | 10,030.00 | 10,150.00 | 10,150.00 | -2.50% | 131,555 |
| Sep 10, 2026 | 10,170.00 | 10,730.00 | 10,000.00 | 10,410.00 | 10,410.00 | 2.76% | 177,605 |
| Sep 9, 2026 | 10,100.00 | 10,300.00 | 9,910.00 | 10,130.00 | 10,130.00 | 0.80% | 145,024 |
| Sep 8, 2026 | 10,780.00 | 10,860.00 | 10,030.00 | 10,050.00 | 10,050.00 | -6.77% | 267,444 |
| Sep 7, 2026 | 10,230.00 | 11,190.00 | 10,220.00 | 10,780.00 | 10,780.00 | 6.73% | 452,339 |
| Sep 4, 2026 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 10,100.00 | 4.66% | 129,991 |
| Sep 3, 2026 | 9,990.00 | 10,050.00 | 9,540.00 | 9,650.00 | 9,650.00 | -3.11% | 110,557 |
| Sep 2, 2026 | 9,940.00 | 10,190.00 | 9,760.00 | 9,960.00 | 9,960.00 | -0.90% | 62,666 |
| Sep 1, 2026 | 10,310.00 | 10,310.00 | 10,010.00 | 10,050.00 | 10,050.00 | -2.62% | 85,256 |