Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea · Delayed Price · Currency is KRW 14,250
-220 (-1.52%)
At close: Oct 2, 2026
Zeus Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 10,300.00 | 10,700.00 | 9,870.00 | 10,320.00 | 10,320.00 | 0.29% | 153,476 |
| Aug 28, 2026 | 10,480.00 | 10,490.00 | 10,180.00 | 10,290.00 | 10,290.00 | -1.81% | 113,128 |
| Aug 27, 2026 | 10,500.00 | 10,960.00 | 10,380.00 | 10,480.00 | 10,480.00 | 0.58% | 260,001 |
| Aug 26, 2026 | 9,990.00 | 10,500.00 | 9,780.00 | 10,420.00 | 10,420.00 | 5.04% | 184,462 |
| Aug 25, 2026 | 9,500.00 | 9,990.00 | 9,050.00 | 9,920.00 | 9,920.00 | 3.12% | 120,972 |
| Aug 24, 2026 | 9,850.00 | 10,210.00 | 9,530.00 | 9,620.00 | 9,620.00 | -2.04% | 153,110 |
| Aug 21, 2026 | 9,640.00 | 10,100.00 | 9,500.00 | 9,820.00 | 9,820.00 | 0.72% | 235,033 |
| 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 |