Zeus Co., Ltd. 079370
KRX · South Korea · Electronic Technology
KRW 14,470.00+1,530.00 (+11.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,470.00 | +11.82% | KRW 12,940.00 | KRW 14,830.00 | KRW 12,810.00 | 1.63M |
| 2026-09-30 | KRW 12,940.00 | -2.71% | KRW 13,210.00 | KRW 13,505.00 | KRW 12,850.00 | 462.44K |
| 2026-09-29 | KRW 13,300.00 | +6.66% | KRW 12,490.00 | KRW 13,420.00 | KRW 12,320.00 | 1.15M |
| 2026-09-28 | KRW 12,470.00 | -2.96% | KRW 12,800.00 | KRW 12,960.00 | KRW 12,060.00 | 812.76K |
| 2026-09-23 | KRW 12,850.00 | +15.25% | KRW 11,210.00 | KRW 13,240.00 | KRW 11,210.00 | 2.18M |
| 2026-09-22 | KRW 11,150.00 | -1.93% | KRW 11,510.00 | KRW 11,720.00 | KRW 11,100.00 | 225.28K |
| 2026-09-21 | KRW 11,370.00 | +2.34% | KRW 11,140.00 | KRW 11,700.00 | KRW 10,900.00 | 236.28K |
| 2026-09-18 | KRW 11,110.00 | +6.83% | KRW 10,520.00 | KRW 11,320.00 | KRW 10,390.00 | 310.97K |
| 2026-09-17 | KRW 10,400.00 | +3.17% | KRW 10,100.00 | KRW 10,610.00 | KRW 10,070.00 | 176.48K |
| 2026-09-16 | KRW 10,080.00 | 0.00% | KRW 10,070.00 | KRW 10,140.00 | KRW 9,800.00 | 106.03K |
| 2026-09-15 | KRW 10,080.00 | +4.02% | KRW 9,760.00 | KRW 10,470.00 | KRW 9,480.00 | 196.55K |
| 2026-09-14 | KRW 9,690.00 | -4.53% | KRW 10,050.00 | KRW 10,060.00 | KRW 9,670.00 | 167.49K |
| 2026-09-11 | KRW 10,150.00 | -2.50% | KRW 10,280.00 | KRW 10,350.00 | KRW 10,030.00 | 131.75K |
| 2026-09-10 | KRW 10,410.00 | +2.76% | KRW 10,170.00 | KRW 10,730.00 | KRW 10,000.00 | 178.02K |
| 2026-09-09 | KRW 10,130.00 | +0.80% | KRW 10,100.00 | KRW 10,300.00 | KRW 9,910.00 | 145.11K |
| 2026-09-08 | KRW 10,050.00 | -6.77% | KRW 10,780.00 | KRW 10,860.00 | KRW 10,030.00 | 267.77K |
| 2026-09-07 | KRW 10,780.00 | +6.73% | KRW 10,230.00 | KRW 11,190.00 | KRW 10,220.00 | 453.21K |
| 2026-09-04 | KRW 10,100.00 | +4.66% | KRW 9,700.00 | KRW 10,200.00 | KRW 9,700.00 | 130.00K |
| 2026-09-03 | KRW 9,650.00 | -3.11% | KRW 9,990.00 | KRW 10,050.00 | KRW 9,540.00 | 110.56K |
| 2026-09-02 | KRW 9,960.00 | -0.90% | KRW 9,940.00 | KRW 10,190.00 | KRW 9,760.00 | 62.69K |
| 2026-09-01 | KRW 10,050.00 | -2.62% | KRW 10,310.00 | KRW 10,310.00 | KRW 10,010.00 | 85.67K |
| 2026-08-31 | KRW 10,320.00 | +0.29% | KRW 10,300.00 | KRW 10,700.00 | KRW 9,870.00 | 153.52K |
| 2026-08-28 | KRW 10,290.00 | -1.81% | KRW 10,480.00 | KRW 10,490.00 | KRW 10,180.00 | 113.24K |
| 2026-08-27 | KRW 10,480.00 | +0.58% | KRW 10,500.00 | KRW 10,960.00 | KRW 10,380.00 | 260.00K |
| 2026-08-26 | KRW 10,420.00 | +5.04% | KRW 9,990.00 | KRW 10,500.00 | KRW 9,780.00 | 184.46K |
| 2026-08-25 | KRW 9,920.00 | +3.12% | KRW 9,500.00 | KRW 9,990.00 | KRW 9,050.00 | 121.91K |
| 2026-08-24 | KRW 9,620.00 | -2.04% | KRW 9,850.00 | KRW 10,210.00 | KRW 9,530.00 | 155.49K |
| 2026-08-21 | KRW 9,820.00 | +0.72% | KRW 9,640.00 | KRW 10,100.00 | KRW 9,500.00 | 235.67K |
| 2026-08-20 | KRW 9,750.00 | +5.29% | KRW 9,490.00 | KRW 9,870.00 | KRW 9,330.00 | 159.87K |
| 2026-08-19 | KRW 9,260.00 | -2.94% | KRW 9,210.00 | KRW 9,570.00 | KRW 9,070.00 | 256.60K |
| 2026-08-18 | KRW 9,540.00 | -6.74% | KRW 10,280.00 | KRW 10,390.00 | KRW 9,510.00 | 210.88K |
| 2026-08-14 | KRW 10,230.00 | -0.29% | KRW 10,300.00 | KRW 10,350.00 | KRW 9,800.00 | 168.26K |
| 2026-08-13 | KRW 10,260.00 | +4.59% | KRW 9,810.00 | KRW 10,430.00 | KRW 9,730.00 | 263.63K |
| 2026-08-12 | KRW 9,810.00 | +2.72% | KRW 9,600.00 | KRW 9,900.00 | KRW 9,300.00 | 296.07K |
| 2026-08-11 | KRW 9,550.00 | +2.47% | KRW 9,180.00 | KRW 9,730.00 | KRW 9,100.00 | 211.75K |
| 2026-08-10 | KRW 9,320.00 | +6.39% | KRW 8,920.00 | KRW 9,330.00 | KRW 8,800.00 | 223.57K |
| 2026-08-07 | KRW 8,760.00 | -2.99% | KRW 9,040.00 | KRW 9,150.00 | KRW 8,650.00 | 114.34K |
| 2026-08-06 | KRW 9,030.00 | -0.99% | KRW 9,050.00 | KRW 9,200.00 | KRW 8,830.00 | 129.54K |
| 2026-08-05 | KRW 9,120.00 | +1.90% | KRW 9,190.00 | KRW 9,330.00 | KRW 8,970.00 | 168.97K |
| 2026-08-04 | KRW 8,950.00 | +5.17% | KRW 8,550.00 | KRW 8,970.00 | KRW 8,550.00 | 225.57K |
| 2026-08-03 | KRW 8,510.00 | +0.71% | KRW 8,300.00 | KRW 8,830.00 | KRW 8,200.00 | 141.31K |
| 2026-07-31 | KRW 8,450.00 | +21.23% | KRW 7,480.00 | KRW 8,500.00 | KRW 7,480.00 | 431.36K |
| 2026-07-30 | KRW 6,970.00 | -1.27% | KRW 6,580.00 | KRW 7,410.00 | KRW 6,580.00 | 381.15K |
| 2026-07-29 | KRW 7,060.00 | -10.97% | KRW 7,900.00 | KRW 8,210.00 | KRW 6,750.00 | 531.67K |
| 2026-07-28 | KRW 7,930.00 | -11.00% | KRW 8,520.00 | KRW 8,850.00 | KRW 7,870.00 | 285.63K |
| 2026-07-27 | KRW 8,910.00 | +0.91% | KRW 9,000.00 | KRW 9,250.00 | KRW 8,800.00 | 152.18K |
| 2026-07-24 | KRW 8,830.00 | -6.06% | KRW 9,370.00 | KRW 9,370.00 | KRW 8,740.00 | 131.17K |
| 2026-07-23 | KRW 9,400.00 | +3.52% | KRW 9,100.00 | KRW 9,450.00 | KRW 9,080.00 | 134.32K |
| 2026-07-22 | KRW 9,080.00 | -0.33% | KRW 9,320.00 | KRW 9,590.00 | KRW 9,070.00 | 201.39K |
| 2026-07-21 | KRW 9,110.00 | +1.22% | KRW 8,910.00 | KRW 9,230.00 | KRW 8,700.00 | 256.08K |
| 2026-07-20 | KRW 9,000.00 | -7.31% | KRW 9,400.00 | KRW 9,690.00 | KRW 8,950.00 | 219.01K |
| 2026-07-16 | KRW 9,710.00 | -4.05% | KRW 9,800.00 | KRW 9,970.00 | KRW 9,420.00 | 176.24K |
| 2026-07-15 | KRW 10,120.00 | +7.20% | KRW 9,800.00 | KRW 10,190.00 | KRW 9,650.00 | 197.30K |
| 2026-07-14 | KRW 9,440.00 | -2.48% | KRW 9,680.00 | KRW 9,920.00 | KRW 8,880.00 | 273.65K |
| 2026-07-13 | KRW 9,680.00 | -0.92% | KRW 9,830.00 | KRW 10,590.00 | KRW 9,480.00 | 354.17K |
| 2026-07-10 | KRW 9,770.00 | +10.52% | KRW 8,990.00 | KRW 10,040.00 | KRW 8,990.00 | 294.70K |
| 2026-07-09 | KRW 8,840.00 | +1.26% | KRW 8,680.00 | KRW 9,210.00 | KRW 8,600.00 | 292.73K |
| 2026-07-08 | KRW 8,730.00 | -6.93% | KRW 9,110.00 | KRW 9,340.00 | KRW 8,600.00 | 412.57K |
| 2026-07-07 | KRW 9,380.00 | -2.19% | KRW 9,350.00 | KRW 9,900.00 | KRW 9,110.00 | 317.47K |
| 2026-07-06 | KRW 9,590.00 | -3.42% | KRW 9,930.00 | KRW 10,050.00 | KRW 9,260.00 | 178.96K |
| 2026-07-03 | KRW 9,930.00 | +4.31% | KRW 9,530.00 | KRW 9,990.00 | KRW 9,150.00 | 212.25K |
| 2026-07-02 | KRW 9,520.00 | -9.85% | KRW 10,200.00 | KRW 10,210.00 | KRW 9,520.00 | 276.15K |
| 2026-07-01 | KRW 10,560.00 | +0.48% | KRW 10,540.00 | KRW 10,840.00 | KRW 10,150.00 | 232.45K |
| 2026-06-30 | KRW 10,510.00 | +1.94% | KRW 10,300.00 | KRW 11,300.00 | KRW 10,180.00 | 474.34K |
| 2026-06-29 | KRW 10,310.00 | +9.68% | KRW 9,400.00 | KRW 10,320.00 | KRW 9,400.00 | 309.50K |
| 2026-06-26 | KRW 9,400.00 | -2.39% | KRW 9,500.00 | KRW 9,920.00 | KRW 9,150.00 | 414.30K |
| 2026-06-25 | KRW 9,630.00 | -2.03% | KRW 10,030.00 | KRW 10,800.00 | KRW 9,570.00 | 361.94K |
| 2026-06-24 | KRW 9,830.00 | -2.87% | KRW 10,090.00 | KRW 10,520.00 | KRW 9,650.00 | 283.01K |
| 2026-06-23 | KRW 10,120.00 | -9.16% | KRW 10,900.00 | KRW 11,120.00 | KRW 10,120.00 | 295.24K |
| 2026-06-22 | KRW 11,140.00 | +1.27% | KRW 10,710.00 | KRW 11,630.00 | KRW 10,710.00 | 265.55K |
| 2026-06-19 | KRW 11,000.00 | -3.34% | KRW 11,470.00 | KRW 11,550.00 | KRW 10,630.00 | 368.95K |
| 2026-06-18 | KRW 11,380.00 | -2.07% | KRW 11,640.00 | KRW 11,700.00 | KRW 11,190.00 | 197.49K |
| 2026-06-17 | KRW 11,620.00 | -0.17% | KRW 11,620.00 | KRW 11,780.00 | KRW 11,430.00 | 231.30K |
| 2026-06-16 | KRW 11,640.00 | -3.08% | KRW 12,030.00 | KRW 12,220.00 | KRW 11,560.00 | 228.77K |
| 2026-06-15 | KRW 12,010.00 | -0.91% | KRW 12,360.00 | KRW 12,670.00 | KRW 11,900.00 | 413.67K |
| 2026-06-12 | KRW 12,120.00 | +4.94% | KRW 12,000.00 | KRW 12,600.00 | KRW 11,630.00 | 686.54K |
| 2026-06-11 | KRW 11,550.00 | +9.27% | KRW 10,500.00 | KRW 13,000.00 | KRW 10,290.00 | 2.07M |
| 2026-06-10 | KRW 10,570.00 | -1.49% | KRW 10,500.00 | KRW 11,270.00 | KRW 10,320.00 | 612 |
| 2026-06-09 | KRW 10,730.00 | +8.60% | KRW 9,970.00 | KRW 11,000.00 | KRW 9,970.00 | 315.42K |
| 2026-06-08 | KRW 9,880.00 | -10.26% | KRW 10,410.00 | KRW 10,980.00 | KRW 9,770.00 | 553.43K |
| 2026-06-05 | KRW 11,010.00 | -8.40% | KRW 11,990.00 | KRW 11,990.00 | KRW 10,990.00 | 370.27K |
| 2026-06-04 | KRW 12,020.00 | +7.32% | KRW 11,300.00 | KRW 12,320.00 | KRW 11,260.00 | 413.21K |
| 2026-06-02 | KRW 11,200.00 | -4.44% | KRW 11,370.00 | KRW 11,680.00 | KRW 11,020.00 | 503.37K |
| 2026-06-01 | KRW 11,720.00 | -2.74% | KRW 12,040.00 | KRW 12,350.00 | KRW 11,400.00 | 418.77K |
| 2026-05-29 | KRW 12,050.00 | -2.67% | KRW 12,400.00 | KRW 12,600.00 | KRW 11,810.00 | 366.13K |
| 2026-05-28 | KRW 12,380.00 | -2.52% | KRW 12,760.00 | KRW 12,900.00 | KRW 11,860.00 | 434.80K |
| 2026-05-27 | KRW 12,700.00 | -7.43% | KRW 13,950.00 | KRW 14,100.00 | KRW 12,650.00 | 599.68K |
| 2026-05-26 | KRW 13,720.00 | -2.90% | KRW 14,340.00 | KRW 14,610.00 | KRW 13,630.00 | 374.09K |
| 2026-05-22 | KRW 14,130.00 | +4.36% | KRW 13,800.00 | KRW 14,300.00 | KRW 13,560.00 | 230.69K |
| 2026-05-21 | KRW 13,540.00 | +6.20% | KRW 13,090.00 | KRW 14,140.00 | KRW 13,020.00 | 367.98K |