Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 10,570
-160 (-1.49%)
At close: Jun 10, 2026
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 15,090.00 | 15,120.00 | 14,400.00 | 15,100.00 | 15,100.00 | 0.33% | 543,240 |
| May 13, 2026 | 15,490.00 | 15,580.00 | 14,950.00 | 15,050.00 | 15,050.00 | -2.97% | 516,750 |
| May 12, 2026 | 16,210.00 | 16,630.00 | 15,000.00 | 15,510.00 | 15,510.00 | -4.26% | 741,002 |
| May 11, 2026 | 16,970.00 | 17,280.00 | 16,190.00 | 16,200.00 | 16,200.00 | -3.46% | 603,333 |
| May 8, 2026 | 16,490.00 | 17,020.00 | 16,260.00 | 16,780.00 | 16,780.00 | 1.51% | 528,116 |
| May 7, 2026 | 17,010.00 | 17,010.00 | 16,330.00 | 16,530.00 | 16,530.00 | -2.65% | 518,446 |
| May 6, 2026 | 17,450.00 | 17,660.00 | 16,860.00 | 16,980.00 | 16,980.00 | 0.47% | 1,036,058 |
| May 4, 2026 | 16,310.00 | 17,120.00 | 16,300.00 | 16,900.00 | 16,900.00 | 4.90% | 716,550 |
| Apr 30, 2026 | 16,610.00 | 16,740.00 | 16,040.00 | 16,110.00 | 16,110.00 | -2.13% | 464,071 |
| Apr 29, 2026 | 16,790.00 | 16,860.00 | 16,340.00 | 16,460.00 | 16,460.00 | -2.37% | 443,584 |
| Apr 28, 2026 | 17,590.00 | 17,610.00 | 16,820.00 | 16,860.00 | 16,860.00 | -4.15% | 623,384 |
| Apr 27, 2026 | 17,330.00 | 17,750.00 | 17,070.00 | 17,590.00 | 17,590.00 | 3.29% | 812,469 |
| Apr 24, 2026 | 16,450.00 | 17,220.00 | 16,450.00 | 17,030.00 | 17,030.00 | 3.78% | 909,789 |
| Apr 23, 2026 | 16,830.00 | 16,830.00 | 16,120.00 | 16,410.00 | 16,410.00 | -1.85% | 458,278 |
| Apr 22, 2026 | 16,380.00 | 16,840.00 | 16,170.00 | 16,720.00 | 16,720.00 | 2.08% | 547,224 |
| Apr 21, 2026 | 16,520.00 | 16,670.00 | 16,290.00 | 16,380.00 | 16,380.00 | 0.49% | 382,747 |
| Apr 20, 2026 | 16,260.00 | 16,540.00 | 15,880.00 | 16,300.00 | 16,300.00 | 0.25% | 473,818 |
| Apr 17, 2026 | 16,180.00 | 16,340.00 | 15,880.00 | 16,260.00 | 16,260.00 | 0.56% | 404,811 |
| Apr 16, 2026 | 15,880.00 | 16,240.00 | 15,650.00 | 16,170.00 | 16,170.00 | 2.34% | 519,177 |
| Apr 15, 2026 | 16,050.00 | 16,160.00 | 15,740.00 | 15,800.00 | 15,800.00 | 0.96% | 596,028 |
| Apr 14, 2026 | 15,790.00 | 16,060.00 | 15,620.00 | 15,650.00 | 15,650.00 | 1.62% | 461,036 |
| Apr 13, 2026 | 15,220.00 | 15,590.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 235,607 |
| Apr 10, 2026 | 15,320.00 | 15,800.00 | 15,290.00 | 15,400.00 | 15,400.00 | 1.85% | 290,731 |
| Apr 9, 2026 | 15,300.00 | 15,730.00 | 15,050.00 | 15,120.00 | 15,120.00 | -3.08% | 270,977 |
| Apr 8, 2026 | 15,300.00 | 15,680.00 | 15,150.00 | 15,600.00 | 15,600.00 | 7.22% | 475,946 |
| Apr 7, 2026 | 14,780.00 | 15,090.00 | 14,300.00 | 14,550.00 | 14,550.00 | 0.07% | 277,700 |
| Apr 6, 2026 | 14,580.00 | 15,060.00 | 14,500.00 | 14,540.00 | 14,540.00 | -0.27% | 436,366 |
| Apr 3, 2026 | 15,000.00 | 15,110.00 | 14,340.00 | 14,580.00 | 14,580.00 | -0.27% | 299,643 |
| Apr 2, 2026 | 15,610.00 | 15,840.00 | 14,480.00 | 14,620.00 | 14,620.00 | -5.37% | 559,558 |
| Apr 1, 2026 | 15,150.00 | 15,530.00 | 14,980.00 | 15,450.00 | 15,450.00 | 6.85% | 405,939 |
| Mar 31, 2026 | 14,910.00 | 15,130.00 | 14,420.00 | 14,460.00 | 14,460.00 | -3.60% | 511,750 |
| Mar 30, 2026 | 15,300.00 | 15,350.00 | 14,810.00 | 15,000.00 | 15,000.00 | -5.66% | 330,866 |
| Mar 27, 2026 | 15,150.00 | 16,070.00 | 15,150.00 | 15,900.00 | 15,900.00 | 0.19% | 436,203 |