Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 9,750.00
+490.00 (5.29%)
At close: Aug 20, 2026
Zeus Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9,490.00 | 9,870.00 | 9,330.00 | 9,750.00 | 9,750.00 | 5.29% | 159,591 |
| Aug 19, 2026 | 9,210.00 | 9,570.00 | 9,070.00 | 9,260.00 | 9,260.00 | -2.94% | 256,438 |
| Aug 18, 2026 | 10,280.00 | 10,390.00 | 9,510.00 | 9,540.00 | 9,540.00 | -6.74% | 210,666 |
| Aug 14, 2026 | 10,300.00 | 10,350.00 | 9,800.00 | 10,230.00 | 10,230.00 | -0.29% | 168,264 |
| Aug 13, 2026 | 9,810.00 | 10,430.00 | 9,730.00 | 10,260.00 | 10,260.00 | 4.59% | 263,629 |
| Aug 12, 2026 | 9,600.00 | 9,900.00 | 9,300.00 | 9,810.00 | 9,810.00 | 2.72% | 296,068 |
| Aug 11, 2026 | 9,180.00 | 9,730.00 | 9,100.00 | 9,550.00 | 9,550.00 | 2.47% | 211,753 |
| Aug 10, 2026 | 8,920.00 | 9,330.00 | 8,800.00 | 9,320.00 | 9,320.00 | 6.39% | 223,569 |
| Aug 7, 2026 | 9,040.00 | 9,150.00 | 8,650.00 | 8,760.00 | 8,760.00 | -2.99% | 114,287 |
| Aug 6, 2026 | 9,050.00 | 9,200.00 | 8,830.00 | 9,030.00 | 9,030.00 | -0.99% | 129,542 |
| Aug 5, 2026 | 9,190.00 | 9,330.00 | 8,970.00 | 9,120.00 | 9,120.00 | 1.90% | 168,968 |
| Aug 4, 2026 | 8,550.00 | 8,970.00 | 8,550.00 | 8,950.00 | 8,950.00 | 5.17% | 225,568 |
| Aug 3, 2026 | 8,300.00 | 8,830.00 | 8,200.00 | 8,510.00 | 8,510.00 | 0.71% | 141,221 |
| Jul 31, 2026 | 7,480.00 | 8,500.00 | 7,480.00 | 8,450.00 | 8,450.00 | 21.23% | 431,146 |
| Jul 30, 2026 | 6,580.00 | 7,410.00 | 6,580.00 | 6,970.00 | 6,970.00 | -1.27% | 381,146 |
| Jul 29, 2026 | 7,900.00 | 8,210.00 | 6,750.00 | 7,060.00 | 7,060.00 | -10.97% | 531,672 |
| Jul 28, 2026 | 8,520.00 | 8,850.00 | 7,870.00 | 7,930.00 | 7,930.00 | -11.00% | 284,227 |
| Jul 27, 2026 | 9,000.00 | 9,250.00 | 8,800.00 | 8,910.00 | 8,910.00 | 0.91% | 151,722 |
| Jul 24, 2026 | 9,370.00 | 9,370.00 | 8,740.00 | 8,830.00 | 8,830.00 | -6.06% | 131,169 |
| Jul 23, 2026 | 9,100.00 | 9,450.00 | 9,080.00 | 9,400.00 | 9,400.00 | 3.52% | 133,410 |
| Jul 22, 2026 | 9,320.00 | 9,590.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.33% | 200,049 |
| Jul 21, 2026 | 8,910.00 | 9,230.00 | 8,700.00 | 9,110.00 | 9,110.00 | 1.22% | 255,480 |
| Jul 20, 2026 | 9,400.00 | 9,690.00 | 8,950.00 | 9,000.00 | 9,000.00 | -7.31% | 218,223 |
| Jul 16, 2026 | 9,800.00 | 9,970.00 | 9,420.00 | 9,710.00 | 9,710.00 | -4.05% | 174,916 |
| Jul 15, 2026 | 9,800.00 | 10,190.00 | 9,650.00 | 10,120.00 | 10,120.00 | 7.20% | 197,232 |
| Jul 14, 2026 | 9,680.00 | 9,920.00 | 8,880.00 | 9,440.00 | 9,440.00 | -2.48% | 273,353 |
| Jul 13, 2026 | 9,830.00 | 10,590.00 | 9,480.00 | 9,680.00 | 9,680.00 | -0.92% | 354,173 |
| Jul 10, 2026 | 8,990.00 | 10,040.00 | 8,990.00 | 9,770.00 | 9,770.00 | 10.52% | 294,697 |
| Jul 9, 2026 | 8,680.00 | 9,210.00 | 8,600.00 | 8,840.00 | 8,840.00 | 1.26% | 292,733 |
| Jul 8, 2026 | 9,110.00 | 9,340.00 | 8,600.00 | 8,730.00 | 8,730.00 | -6.93% | 410,791 |
| Jul 7, 2026 | 9,350.00 | 9,900.00 | 9,110.00 | 9,380.00 | 9,380.00 | -2.19% | 316,930 |
| Jul 6, 2026 | 9,930.00 | 10,050.00 | 9,260.00 | 9,590.00 | 9,590.00 | -3.42% | 178,813 |
| Jul 3, 2026 | 9,530.00 | 9,990.00 | 9,150.00 | 9,930.00 | 9,930.00 | 4.31% | 210,455 |
| Jul 2, 2026 | 10,200.00 | 10,210.00 | 9,520.00 | 9,520.00 | 9,520.00 | -9.85% | 274,566 |
| Jul 1, 2026 | 10,540.00 | 10,840.00 | 10,150.00 | 10,560.00 | 10,560.00 | 0.48% | 232,445 |
| Jun 30, 2026 | 10,300.00 | 11,300.00 | 10,180.00 | 10,510.00 | 10,510.00 | 1.94% | 473,799 |
| Jun 29, 2026 | 9,400.00 | 10,320.00 | 9,400.00 | 10,310.00 | 10,310.00 | 9.68% | 309,079 |
| Jun 26, 2026 | 9,500.00 | 9,920.00 | 9,150.00 | 9,400.00 | 9,400.00 | -2.39% | 412,262 |
| Jun 25, 2026 | 10,030.00 | 10,800.00 | 9,570.00 | 9,630.00 | 9,630.00 | -2.03% | 361,941 |
| Jun 24, 2026 | 10,090.00 | 10,520.00 | 9,650.00 | 9,830.00 | 9,830.00 | -2.87% | 281,821 |
| Jun 23, 2026 | 10,900.00 | 11,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | -9.16% | 292,786 |
| Jun 22, 2026 | 10,710.00 | 11,630.00 | 10,710.00 | 11,140.00 | 11,140.00 | 1.27% | 265,021 |
| Jun 19, 2026 | 11,470.00 | 11,550.00 | 10,630.00 | 11,000.00 | 11,000.00 | -3.34% | 367,378 |
| Jun 18, 2026 | 11,640.00 | 11,700.00 | 11,190.00 | 11,380.00 | 11,380.00 | -2.07% | 197,303 |
| Jun 17, 2026 | 11,620.00 | 11,780.00 | 11,430.00 | 11,620.00 | 11,620.00 | -0.17% | 231,297 |
| Jun 16, 2026 | 12,030.00 | 12,220.00 | 11,560.00 | 11,640.00 | 11,640.00 | -3.08% | 228,765 |
| Jun 15, 2026 | 12,360.00 | 12,670.00 | 11,900.00 | 12,010.00 | 12,010.00 | -0.91% | 413,667 |
| Jun 12, 2026 | 12,000.00 | 12,600.00 | 11,630.00 | 12,120.00 | 12,120.00 | 4.94% | 677,449 |
| Jun 11, 2026 | 10,500.00 | 13,000.00 | 10,290.00 | 11,550.00 | 11,550.00 | 9.27% | 2,037,192 |
| Jun 10, 2026 | 10,500.00 | 11,270.00 | 10,320.00 | 10,570.00 | 10,570.00 | -1.49% | 339,206 |