Zeus Co.,Ltd. (KOSDAQ:079370)
South Korea
· Delayed Price · Currency is KRW 16,860
-730 (-4.15%)
At close: Apr 28, 2026
Zeus Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,590.00 | 17,610.00 | 16,820.00 | 16,860.00 | 16,860.00 | -4.15% | 618,214 |
| 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% | 904,460 |
| Apr 23, 2026 | 16,830.00 | 16,830.00 | 16,120.00 | 16,410.00 | 16,410.00 | -1.85% | 456,344 |
| Apr 22, 2026 | 16,380.00 | 16,840.00 | 16,170.00 | 16,720.00 | 16,720.00 | 2.08% | 544,129 |
| 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% | 401,937 |
| 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% | 594,331 |
| Apr 14, 2026 | 15,790.00 | 16,060.00 | 15,620.00 | 15,650.00 | 15,650.00 | 1.62% | 455,154 |
| Apr 13, 2026 | 15,220.00 | 15,590.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 234,708 |
| Apr 10, 2026 | 15,320.00 | 15,800.00 | 15,290.00 | 15,400.00 | 15,400.00 | 1.85% | 288,972 |
| Apr 9, 2026 | 15,300.00 | 15,730.00 | 15,050.00 | 15,120.00 | 15,120.00 | -3.08% | 267,110 |
| Apr 8, 2026 | 15,300.00 | 15,680.00 | 15,150.00 | 15,600.00 | 15,600.00 | 7.22% | 472,494 |
| 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% | 298,521 |
| Apr 2, 2026 | 15,610.00 | 15,840.00 | 14,480.00 | 14,620.00 | 14,620.00 | -5.37% | 558,024 |
| Apr 1, 2026 | 15,150.00 | 15,530.00 | 14,980.00 | 15,450.00 | 15,450.00 | 6.85% | 404,470 |
| Mar 31, 2026 | 14,910.00 | 15,130.00 | 14,420.00 | 14,460.00 | 14,460.00 | -3.60% | 510,462 |
| Mar 30, 2026 | 15,300.00 | 15,350.00 | 14,810.00 | 15,000.00 | 15,000.00 | -5.66% | 328,841 |
| Mar 27, 2026 | 15,150.00 | 16,070.00 | 15,150.00 | 15,900.00 | 15,900.00 | 0.19% | 435,189 |
| Mar 26, 2026 | 17,130.00 | 17,130.00 | 15,800.00 | 15,870.00 | 15,870.00 | -8.00% | 710,427 |
| Mar 25, 2026 | 16,700.00 | 17,650.00 | 16,580.00 | 17,250.00 | 17,250.00 | 5.12% | 473,243 |
| Mar 24, 2026 | 17,030.00 | 17,250.00 | 16,040.00 | 16,410.00 | 16,410.00 | -0.24% | 428,501 |
| Mar 23, 2026 | 17,000.00 | 17,140.00 | 16,430.00 | 16,450.00 | 16,450.00 | -6.00% | 496,978 |
| 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% | 530,805 |
| Mar 18, 2026 | 17,290.00 | 18,590.00 | 17,290.00 | 18,310.00 | 18,310.00 | 7.39% | 1,217,782 |
| Mar 17, 2026 | 17,400.00 | 17,750.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0.18% | 415,693 |
| 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% | 381,864 |
| Mar 11, 2026 | 18,000.00 | 18,010.00 | 16,890.00 | 17,150.00 | 17,150.00 | -2.50% | 616,040 |
| Mar 10, 2026 | 17,350.00 | 17,780.00 | 16,900.00 | 17,590.00 | 17,590.00 | 6.74% | 625,617 |
| Mar 9, 2026 | 17,030.00 | 17,130.00 | 15,810.00 | 16,480.00 | 16,480.00 | -9.50% | 739,935 |
| Mar 6, 2026 | 17,630.00 | 18,300.00 | 17,180.00 | 18,210.00 | 18,210.00 | 3.41% | 815,699 |
| Mar 5, 2026 | 16,030.00 | 18,600.00 | 15,970.00 | 17,610.00 | 17,610.00 | 17.40% | 1,937,289 |
| Mar 4, 2026 | 16,650.00 | 17,340.00 | 14,950.00 | 15,000.00 | 15,000.00 | -13.24% | 1,081,580 |
| Mar 3, 2026 | 17,490.00 | 18,780.00 | 17,140.00 | 17,290.00 | 17,290.00 | -3.84% | 1,095,533 |
| Feb 27, 2026 | 18,040.00 | 18,430.00 | 17,530.00 | 17,980.00 | 17,980.00 | -1.59% | 569,442 |
| Feb 26, 2026 | 18,150.00 | 18,540.00 | 17,710.00 | 18,270.00 | 18,270.00 | 1.61% | 1,014,049 |
| Feb 25, 2026 | 18,270.00 | 18,270.00 | 17,700.00 | 17,980.00 | 17,980.00 | 0.28% | 552,621 |
| Feb 24, 2026 | 17,100.00 | 18,080.00 | 16,820.00 | 17,930.00 | 17,930.00 | 4.55% | 822,882 |
| Feb 23, 2026 | 17,550.00 | 17,870.00 | 17,000.00 | 17,150.00 | 17,150.00 | -2.00% | 527,510 |
| Feb 20, 2026 | 17,850.00 | 17,900.00 | 17,160.00 | 17,500.00 | 17,500.00 | -1.19% | 459,414 |
| Feb 19, 2026 | 17,280.00 | 17,900.00 | 17,010.00 | 17,710.00 | 17,710.00 | 5.17% | 781,685 |
| Feb 13, 2026 | 17,310.00 | 17,600.00 | 16,700.00 | 16,840.00 | 16,840.00 | -5.61% | 916,302 |
| Feb 12, 2026 | 18,250.00 | 18,570.00 | 17,780.00 | 17,840.00 | 17,840.00 | -1.33% | 621,115 |
| Feb 11, 2026 | 18,020.00 | 18,480.00 | 17,680.00 | 18,080.00 | 18,080.00 | -0.93% | 267,930 |
| Feb 10, 2026 | 18,970.00 | 19,060.00 | 18,100.00 | 18,250.00 | 18,250.00 | -2.93% | 319,345 |
| Feb 9, 2026 | 18,950.00 | 19,150.00 | 18,420.00 | 18,800.00 | 18,800.00 | 4.39% | 515,352 |
| Feb 6, 2026 | 17,600.00 | 18,370.00 | 17,300.00 | 18,010.00 | 18,010.00 | -3.48% | 553,083 |
| Feb 5, 2026 | 19,310.00 | 19,400.00 | 18,660.00 | 18,660.00 | 18,660.00 | -6.47% | 583,066 |
| Feb 4, 2026 | 19,540.00 | 20,250.00 | 19,310.00 | 19,950.00 | 19,950.00 | 1.06% | 660,781 |
| Feb 3, 2026 | 18,890.00 | 19,900.00 | 18,890.00 | 19,740.00 | 19,740.00 | 6.76% | 811,532 |
| Feb 2, 2026 | 19,500.00 | 20,150.00 | 18,300.00 | 18,490.00 | 18,490.00 | -6.19% | 918,519 |
| Jan 30, 2026 | 19,730.00 | 20,350.00 | 19,280.00 | 19,710.00 | 19,710.00 | 0.72% | 1,646,234 |
| Jan 29, 2026 | 20,100.00 | 20,150.00 | 18,590.00 | 19,570.00 | 19,570.00 | -4.30% | 1,726,212 |
| Jan 28, 2026 | 20,900.00 | 20,950.00 | 19,280.00 | 20,450.00 | 20,450.00 | 2.92% | 2,750,763 |
| Jan 27, 2026 | 15,900.00 | 20,700.00 | 15,690.00 | 19,870.00 | 19,870.00 | 24.50% | 9,880,838 |
| Jan 26, 2026 | 15,620.00 | 16,080.00 | 15,550.00 | 15,960.00 | 15,960.00 | 2.90% | 613,021 |
| Jan 23, 2026 | 15,510.00 | 15,730.00 | 15,160.00 | 15,510.00 | 15,510.00 | 1.64% | 279,489 |
| Jan 22, 2026 | 15,530.00 | 16,050.00 | 15,150.00 | 15,260.00 | 15,260.00 | 0.86% | 440,419 |
| Jan 21, 2026 | 14,510.00 | 15,340.00 | 14,390.00 | 15,130.00 | 15,130.00 | 1.34% | 360,425 |
| Jan 20, 2026 | 15,830.00 | 15,830.00 | 14,480.00 | 14,930.00 | 14,930.00 | -3.68% | 351,961 |
| Jan 19, 2026 | 15,030.00 | 15,880.00 | 14,810.00 | 15,500.00 | 15,500.00 | 2.65% | 458,432 |
| Jan 16, 2026 | 15,260.00 | 15,440.00 | 14,890.00 | 15,100.00 | 15,100.00 | -0.53% | 278,819 |
| Jan 15, 2026 | 13,930.00 | 15,290.00 | 13,750.00 | 15,180.00 | 15,180.00 | 7.20% | 316,572 |
| Jan 14, 2026 | 14,090.00 | 14,260.00 | 13,930.00 | 14,160.00 | 14,160.00 | 1.00% | 194,355 |
| Jan 13, 2026 | 14,350.00 | 14,670.00 | 13,840.00 | 14,020.00 | 14,020.00 | -2.23% | 245,414 |
| Jan 12, 2026 | 14,780.00 | 14,790.00 | 14,190.00 | 14,340.00 | 14,340.00 | -1.10% | 123,092 |
| Jan 9, 2026 | 14,680.00 | 14,890.00 | 14,390.00 | 14,500.00 | 14,500.00 | -2.03% | 101,084 |
| Jan 8, 2026 | 15,030.00 | 15,410.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.14% | 170,574 |
| Jan 7, 2026 | 15,930.00 | 15,950.00 | 14,970.00 | 15,280.00 | 15,280.00 | -3.72% | 366,174 |
| Jan 6, 2026 | 15,550.00 | 15,930.00 | 15,400.00 | 15,870.00 | 15,870.00 | 2.06% | 444,853 |
| Jan 5, 2026 | 15,520.00 | 15,740.00 | 15,180.00 | 15,550.00 | 15,550.00 | 3.05% | 406,763 |
| Jan 2, 2026 | 14,830.00 | 15,280.00 | 14,620.00 | 15,090.00 | 15,090.00 | 2.24% | 233,661 |
| Dec 30, 2025 | 14,350.00 | 14,970.00 | 14,250.00 | 14,760.00 | 14,760.00 | 3.22% | 303,592 |
| Dec 29, 2025 | 14,090.00 | 14,320.00 | 13,720.00 | 14,300.00 | 14,300.00 | 3.25% | 128,914 |
| Dec 26, 2025 | 14,050.00 | 14,090.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.29% | 89,532 |
| Dec 24, 2025 | 14,100.00 | 14,180.00 | 13,810.00 | 13,890.00 | 13,890.00 | -1.42% | 51,643 |
| Dec 23, 2025 | 14,070.00 | 14,140.00 | 13,830.00 | 14,090.00 | 14,090.00 | 1.59% | 82,034 |
| Dec 22, 2025 | 13,590.00 | 14,000.00 | 13,520.00 | 13,870.00 | 13,870.00 | 3.58% | 117,615 |
| Dec 19, 2025 | 13,380.00 | 13,500.00 | 13,050.00 | 13,390.00 | 13,390.00 | 0.90% | 88,315 |
| Dec 18, 2025 | 13,390.00 | 13,390.00 | 13,130.00 | 13,270.00 | 13,270.00 | -1.70% | 83,866 |
| Dec 17, 2025 | 13,500.00 | 13,660.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.67% | 145,843 |
| Dec 16, 2025 | 13,760.00 | 13,800.00 | 13,290.00 | 13,410.00 | 13,410.00 | -3.11% | 135,124 |
| Dec 15, 2025 | 13,610.00 | 13,960.00 | 13,500.00 | 13,840.00 | 13,840.00 | -1.14% | 98,085 |
| Dec 12, 2025 | 14,200.00 | 14,230.00 | 13,930.00 | 14,000.00 | 14,000.00 | -2.23% | 106,663 |
| Dec 11, 2025 | 14,230.00 | 14,370.00 | 14,000.00 | 14,320.00 | 14,320.00 | 0.99% | 213,642 |
| Dec 10, 2025 | 14,230.00 | 14,400.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.25% | 107,448 |
| Dec 9, 2025 | 14,620.00 | 14,620.00 | 14,220.00 | 14,360.00 | 14,360.00 | -2.31% | 163,906 |
| Dec 8, 2025 | 14,870.00 | 14,990.00 | 14,580.00 | 14,700.00 | 14,700.00 | -0.20% | 123,590 |
| Dec 5, 2025 | 15,380.00 | 15,380.00 | 14,500.00 | 14,730.00 | 14,730.00 | -2.13% | 223,311 |
| Dec 4, 2025 | 14,980.00 | 15,260.00 | 14,780.00 | 15,050.00 | 15,050.00 | 2.59% | 313,835 |
| Dec 3, 2025 | 14,500.00 | 14,680.00 | 14,420.00 | 14,670.00 | 14,670.00 | 1.73% | 129,496 |
| Dec 2, 2025 | 14,810.00 | 14,830.00 | 14,170.00 | 14,420.00 | 14,420.00 | - | 167,518 |
| Dec 1, 2025 | 15,180.00 | 15,190.00 | 14,160.00 | 14,420.00 | 14,420.00 | 1.62% | 302,909 |