Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 8,910.00
+80.00 (0.91%)
At close: Jul 27, 2026
Zeus Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 9,970.00 | 11,000.00 | 9,970.00 | 10,730.00 | 10,730.00 | 8.60% | 309,103 |
| Jun 8, 2026 | 10,410.00 | 10,980.00 | 9,770.00 | 9,880.00 | 9,880.00 | -10.26% | 553,431 |
| Jun 5, 2026 | 11,990.00 | 11,990.00 | 10,990.00 | 11,010.00 | 11,010.00 | -8.40% | 370,271 |
| Jun 4, 2026 | 11,300.00 | 12,320.00 | 11,260.00 | 12,020.00 | 12,020.00 | 7.32% | 412,114 |
| Jun 2, 2026 | 11,370.00 | 11,680.00 | 11,020.00 | 11,200.00 | 11,200.00 | -4.44% | 502,000 |
| Jun 1, 2026 | 12,040.00 | 12,350.00 | 11,400.00 | 11,720.00 | 11,720.00 | -2.74% | 418,770 |
| May 29, 2026 | 12,400.00 | 12,600.00 | 11,810.00 | 12,050.00 | 12,050.00 | -2.67% | 365,304 |
| May 28, 2026 | 12,760.00 | 12,900.00 | 11,860.00 | 12,380.00 | 12,380.00 | -2.52% | 432,613 |
| May 27, 2026 | 13,950.00 | 14,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | -7.43% | 599,676 |
| May 26, 2026 | 14,340.00 | 14,610.00 | 13,630.00 | 13,720.00 | 13,720.00 | -2.90% | 374,091 |
| May 22, 2026 | 13,800.00 | 14,300.00 | 13,560.00 | 14,130.00 | 14,130.00 | 4.36% | 230,686 |
| May 21, 2026 | 13,090.00 | 14,140.00 | 13,020.00 | 13,540.00 | 13,540.00 | 6.20% | 367,976 |
| May 20, 2026 | 13,140.00 | 13,280.00 | 12,550.00 | 12,750.00 | 12,750.00 | -2.97% | 312,754 |
| May 19, 2026 | 13,650.00 | 13,780.00 | 12,890.00 | 13,140.00 | 13,140.00 | -3.74% | 317,074 |
| May 18, 2026 | 13,470.00 | 13,900.00 | 12,770.00 | 13,650.00 | 13,650.00 | -3.47% | 675,189 |
| May 15, 2026 | 15,100.00 | 15,530.00 | 13,810.00 | 14,140.00 | 14,140.00 | -6.36% | 571,007 |