Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 12,750
-390 (-2.97%)
At close: May 20, 2026
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 17,130.00 | 17,130.00 | 15,800.00 | 15,870.00 | 15,870.00 | -8.00% | 717,931 |
| Mar 25, 2026 | 16,700.00 | 17,650.00 | 16,580.00 | 17,250.00 | 17,250.00 | 5.12% | 474,344 |
| Mar 24, 2026 | 17,030.00 | 17,250.00 | 16,040.00 | 16,410.00 | 16,410.00 | -0.24% | 431,110 |
| Mar 23, 2026 | 17,000.00 | 17,140.00 | 16,430.00 | 16,450.00 | 16,450.00 | -6.00% | 500,980 |
| Mar 20, 2026 | 18,040.00 | 18,090.00 | 17,440.00 | 17,500.00 | 17,500.00 | -2.02% | 559,289 |
| Mar 19, 2026 | 17,810.00 | 18,180.00 | 17,680.00 | 17,860.00 | 17,860.00 | -2.46% | 534,287 |
| Mar 18, 2026 | 17,290.00 | 18,590.00 | 17,290.00 | 18,310.00 | 18,310.00 | 7.39% | 1,225,107 |
| Mar 17, 2026 | 17,400.00 | 17,750.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0.18% | 416,972 |
| Mar 16, 2026 | 17,430.00 | 17,530.00 | 16,750.00 | 17,020.00 | 17,020.00 | -2.35% | 435,554 |
| Mar 13, 2026 | 16,800.00 | 17,700.00 | 16,600.00 | 17,430.00 | 17,430.00 | 1.51% | 494,279 |
| Mar 12, 2026 | 17,000.00 | 17,490.00 | 16,870.00 | 17,170.00 | 17,170.00 | 0.12% | 382,664 |
| Mar 11, 2026 | 18,000.00 | 18,010.00 | 16,890.00 | 17,150.00 | 17,150.00 | -2.50% | 620,848 |
| Mar 10, 2026 | 17,350.00 | 17,780.00 | 16,900.00 | 17,590.00 | 17,590.00 | 6.74% | 628,339 |