Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Zeus Co.,Ltd. (079370.KQ)

12,840.00
-150.00
(-1.15%)
At close: 3:30:02 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202512,810.0012,950.0012,740.0012,840.0012,840.0090,579
Apr 21, 202513,110.0013,380.0012,920.0012,990.0012,990.00109,169
Apr 18, 202513,050.0013,150.0012,860.0013,010.0013,010.0082,584
Apr 17, 202512,690.0013,140.0012,680.0013,140.0013,140.0080,367
Apr 16, 202513,100.0013,100.0012,770.0012,820.0012,820.00103,770
Apr 15, 202513,110.0013,350.0013,070.0013,250.0013,250.0079,272
Apr 14, 202513,200.0013,250.0013,020.0013,160.0013,160.0087,167
Apr 11, 202512,430.0012,950.0012,400.0012,940.0012,940.00109,914
Apr 10, 202512,900.0012,980.0012,440.0012,720.0012,720.00160,916
Apr 9, 202511,680.0012,120.0011,600.0011,870.0011,870.00119,929
Apr 8, 202512,300.0012,370.0011,940.0011,950.0011,950.00136,887
Apr 7, 202512,270.0012,320.0011,850.0011,850.0011,850.00250,666
Apr 4, 202513,000.0013,330.0012,440.0012,800.0012,800.00201,913
Apr 3, 202513,150.0013,300.0012,900.0013,180.0013,180.00151,088
Apr 2, 202513,880.0013,920.0013,450.0013,460.0013,460.0087,626
Apr 1, 202513,680.0013,860.0013,310.0013,660.0013,660.00176,843
Mar 31, 202513,780.0013,820.0013,310.0013,500.0013,500.00214,029
Mar 28, 202514,420.0014,420.0013,820.0014,090.0014,090.00201,509
Mar 27, 202514,450.0014,690.0014,330.0014,420.0014,420.00175,743
Mar 26, 202514,510.0014,940.0014,300.0014,800.0014,800.00186,673
Mar 25, 202515,300.0015,360.0014,490.0014,510.0014,510.00293,394
Mar 24, 202515,380.0015,570.0015,150.0015,150.0015,150.00225,199
Mar 21, 202515,720.0015,850.0015,330.0015,420.0015,420.00535,558
Mar 20, 202515,570.0015,800.0015,340.0015,460.0015,460.00354,439
Mar 19, 202515,310.0015,570.0015,190.0015,390.0015,390.00327,503
Mar 18, 202515,800.0015,860.0015,280.0015,400.0015,400.00351,288
Mar 17, 202516,170.0016,300.0015,650.0015,710.0015,710.00586,772
Mar 14, 202515,440.0016,110.0015,410.0016,020.0016,020.00665,097
Mar 13, 202515,540.0015,590.0015,230.0015,340.0015,340.00352,557
Mar 12, 202514,720.0015,420.0014,560.0015,350.0015,350.00454,438
Mar 11, 202513,830.0014,750.0013,650.0014,670.0014,670.00308,505
Mar 10, 202514,320.0014,730.0014,230.0014,260.0014,260.00189,464
Mar 7, 202514,450.0015,020.0014,270.0014,470.0014,470.00210,067
Mar 6, 202515,190.0015,190.0014,520.0014,570.0014,570.00287,012
Mar 5, 202514,430.0015,110.0014,430.0014,990.0014,990.00256,863
Mar 4, 202514,440.0014,590.0014,010.0014,410.0014,410.00230,715
Feb 28, 202514,130.0014,880.0014,000.0014,650.0014,650.00379,825
Feb 27, 202515,180.0015,370.0014,640.0014,650.0014,650.00322,498
Feb 26, 202514,980.0015,260.0014,830.0015,060.0015,060.00237,658
Feb 25, 202515,490.0015,530.0015,000.0015,100.0015,100.00461,217
Feb 24, 202515,560.0015,650.0015,170.0015,500.0015,500.00457,277
Feb 21, 202515,060.0015,920.0014,910.0015,720.0015,720.00756,994
Feb 20, 202515,850.0016,010.0015,010.0015,040.0015,040.00745,465
Feb 19, 202515,290.0016,800.0015,200.0015,770.0015,770.003,848,350
Feb 18, 202515,150.0015,370.0014,820.0015,020.0015,020.00590,885
Feb 17, 202515,170.0015,290.0014,990.0015,020.0015,020.00462,233
Feb 14, 202515,700.0015,710.0015,090.0015,190.0015,190.001,074,751
Feb 13, 202513,940.0015,870.0013,910.0015,430.0015,430.003,918,553
Feb 12, 202514,260.0014,500.0013,820.0013,900.0013,900.00423,369
Feb 11, 202514,420.0014,500.0014,070.0014,180.0014,180.00361,198
Feb 10, 202513,970.0014,350.0013,800.0014,200.0014,200.00442,919
Feb 7, 202513,770.0014,380.0013,770.0013,960.0013,960.00577,556
Feb 6, 202513,900.0013,990.0013,440.0013,660.0013,660.00345,325
Feb 5, 202512,790.0013,660.0012,790.0013,650.0013,650.00491,665
Feb 4, 202512,470.0012,930.0012,320.0012,640.0012,640.00337,544
Feb 3, 202512,750.0012,750.0012,070.0012,210.0012,210.00554,604
Jan 31, 202513,610.0013,750.0013,020.0013,090.0013,090.00591,963
Jan 24, 202514,120.0014,380.0014,090.0014,220.0014,220.00192,194
Jan 23, 202514,520.0014,520.0014,160.0014,170.0014,170.00194,294
Jan 22, 202514,330.0014,490.0014,040.0014,400.0014,400.00349,878
Jan 21, 202514,230.0014,320.0013,850.0014,190.0014,190.00322,967
Jan 20, 202514,620.0014,630.0014,010.0014,090.0014,090.00408,206
Jan 17, 202514,520.0014,700.0014,170.0014,250.0014,250.00296,497
Jan 16, 202514,470.0014,690.0014,290.0014,520.0014,520.00407,483
Jan 15, 202514,170.0014,970.0014,060.0014,220.0014,220.001,702,578
Jan 14, 202513,380.0013,750.0013,330.0013,650.0013,650.00267,366
Jan 13, 202513,500.0013,590.0013,240.0013,290.0013,290.00257,012
Jan 10, 202513,250.0014,210.0013,170.0013,720.0013,720.001,258,164
Jan 9, 202513,480.0013,510.0012,980.0013,130.0013,130.00494,318
Jan 8, 202512,750.0013,620.0012,700.0013,570.0013,570.00550,995
Jan 7, 202513,300.0013,590.0012,930.0012,990.0012,990.00464,075
Jan 6, 202513,200.0013,370.0013,070.0013,120.0013,120.00591,116
Jan 3, 202512,800.0013,030.0012,230.0012,890.0012,890.00795,245
Jan 2, 202512,050.0013,250.0011,970.0012,930.0012,930.00894,971
Dec 30, 202411,570.0011,930.0011,360.0011,880.0011,880.00214,300
Dec 27, 202411,220.0012,280.0011,220.0011,690.0011,690.00397,119
Dec 26, 202411,850.0011,890.0011,360.0011,400.0011,400.00170,168
Dec 24, 202411,530.0011,870.0011,390.0011,690.0011,690.00261,602
Dec 23, 202410,830.0011,350.0010,830.0011,310.0011,310.00181,312
Dec 20, 202411,240.0011,270.0010,670.0010,750.0010,750.00164,962
Dec 19, 202411,100.0011,320.0011,100.0011,230.0011,230.00180,742
Dec 18, 202411,800.0011,800.0011,400.0011,580.0011,580.00124,340
Dec 17, 202411,660.0011,810.0011,490.0011,730.0011,730.00198,798
Dec 16, 202411,680.0011,730.0011,490.0011,540.0011,540.00122,979
Dec 13, 202411,250.0011,470.0011,150.0011,470.0011,470.00157,730
Dec 12, 202411,260.0011,540.0011,040.0011,330.0011,330.00181,271
Dec 11, 202410,560.0011,170.0010,490.0011,000.0011,000.00197,264
Dec 10, 202410,240.0010,680.0010,240.0010,560.0010,560.00161,305
Dec 9, 202410,830.0010,830.0010,210.0010,240.0010,240.00325,707
Dec 6, 202411,100.0011,190.0010,500.0011,080.0011,080.00311,594
Dec 5, 202410,950.0011,620.0010,870.0011,300.0011,300.00316,402
Dec 4, 202410,890.0011,130.0010,760.0010,820.0010,820.00214,290
Dec 3, 202410,380.0011,210.0010,380.0011,170.0011,170.00282,089
Dec 2, 202411,150.0011,190.0010,550.0010,550.0010,550.00301,019
Nov 29, 202411,180.0011,220.0010,630.0010,990.0010,990.00295,297
Nov 28, 202411,450.0011,540.0011,200.0011,220.0011,220.00156,497
Nov 27, 202411,820.0011,860.0011,330.0011,450.0011,450.00245,990
Nov 26, 202411,930.0012,020.0011,610.0011,950.0011,950.00151,843
Nov 25, 202411,120.0012,070.0011,100.0011,960.0011,960.00465,869
Nov 22, 202411,340.0011,540.0010,910.0010,970.0010,970.00311,307
Nov 21, 202411,290.0011,400.0011,050.0011,250.0011,250.00191,169
Nov 20, 202411,480.0011,500.0011,240.0011,290.0011,290.00148,339
Nov 19, 202411,360.0011,480.0011,230.0011,430.0011,430.00156,973
Nov 18, 202412,190.0012,230.0011,320.0011,360.0011,360.00372,259
Nov 15, 202411,840.0012,220.0011,710.0012,040.0012,040.00299,443
Nov 14, 202411,740.0011,950.0011,050.0011,760.0011,760.00487,261
Nov 13, 202411,800.0011,970.0011,600.0011,600.0011,600.00281,956
Nov 12, 202412,730.0012,810.0011,860.0011,970.0011,970.00435,596
Nov 11, 202413,280.0013,280.0012,530.0012,820.0012,820.00272,605
Nov 8, 202413,280.0013,650.0013,130.0013,150.0013,150.00233,080
Nov 7, 202413,200.0013,400.0012,980.0013,150.0013,150.00209,887
Nov 6, 202413,800.0013,810.0013,100.0013,180.0013,180.00225,364
Nov 5, 202413,600.0013,900.0013,590.0013,600.0013,600.00137,494
Nov 4, 202413,640.0013,910.0013,460.0013,680.0013,680.00247,162
Nov 1, 202413,550.0013,800.0013,430.0013,630.0013,630.00217,824
Oct 31, 202412,680.0013,900.0012,600.0013,740.0013,740.00753,493
Oct 30, 202413,040.0013,280.0012,740.0012,850.0012,850.00183,298
Oct 29, 202412,480.0013,090.0012,220.0012,990.0012,990.00257,644
Oct 28, 202411,700.0012,710.0011,700.0012,610.0012,610.00394,363
Oct 25, 202411,980.0012,050.0011,510.0011,600.0011,600.00231,002
Oct 24, 202412,140.0012,140.0011,860.0011,910.0011,910.00143,398
Oct 23, 202412,060.0012,360.0011,800.0012,210.0012,210.00228,017
Oct 22, 202412,650.0012,750.0012,060.0012,060.0012,060.00233,289
Oct 21, 202412,200.0012,830.0012,040.0012,460.0012,460.00327,440
Oct 18, 202412,530.0012,530.0011,980.0012,200.0012,200.00348,426
Oct 17, 202412,540.0012,650.0012,290.0012,460.0012,460.00217,669
Oct 16, 202412,700.0012,830.0012,340.0012,440.0012,440.00414,711
Oct 15, 202413,690.0013,690.0013,100.0013,170.0013,170.00291,214
Oct 14, 202413,040.0013,680.0013,040.0013,310.0013,310.00252,646
Oct 11, 202413,000.0013,470.0012,840.0013,000.0013,000.00303,863
Oct 10, 202413,250.0013,410.0012,830.0012,930.0012,930.00351,217
Oct 8, 202413,260.0013,470.0013,020.0013,150.0013,150.00127,403
Oct 7, 202413,030.0013,480.0012,860.0013,440.0013,440.00198,037
Oct 4, 202413,010.0013,140.0012,910.0012,930.0012,930.00151,058
Oct 2, 202413,000.0013,270.0012,880.0013,040.0013,040.00160,210
Sep 30, 202413,680.0013,680.0013,290.0013,380.0013,380.00185,433
Sep 27, 202413,920.0014,330.0013,680.0013,740.0013,740.00353,038
Sep 26, 202413,850.0014,100.0013,710.0013,880.0013,880.00464,634
Sep 25, 202413,590.0014,090.0013,280.0013,380.0013,380.00423,813
Sep 24, 202413,130.0013,500.0012,860.0013,440.0013,440.00280,584
Sep 23, 202412,850.0013,190.0012,770.0013,160.0013,160.00193,217
Sep 20, 202413,170.0013,310.0012,690.0012,800.0012,800.00270,950
Sep 19, 202413,200.0013,210.0012,250.0012,780.0012,780.00390,694
Sep 13, 202413,590.0013,590.0013,200.0013,240.0013,240.00177,223
Sep 12, 202413,460.0013,860.0013,460.0013,690.0013,690.00266,986
Sep 11, 202413,440.0013,490.0013,100.0013,130.0013,130.00196,026
Sep 10, 202413,650.0013,840.0013,130.0013,430.0013,430.00207,922
Sep 9, 202412,610.0013,680.0012,610.0013,600.0013,600.00229,716
Sep 6, 202413,750.0013,810.0012,980.0013,130.0013,130.00384,475
Sep 5, 202413,840.0014,200.0013,550.0013,820.0013,820.00260,398
Sep 4, 202413,680.0014,250.0013,540.0013,700.0013,700.00361,957
Sep 3, 202415,080.0015,210.0014,460.0014,640.0014,640.00232,416
Sep 2, 202415,280.0015,350.0014,720.0015,080.0015,080.00203,003
Aug 30, 202414,610.0015,300.0014,330.0015,130.0015,130.00286,512
Aug 29, 202414,310.0014,600.0014,000.0014,600.0014,600.00333,402
Aug 28, 202414,500.0014,940.0014,310.0014,880.0014,880.00194,854
Aug 27, 202414,620.0014,710.0014,280.0014,490.0014,490.00172,036
Aug 26, 202414,910.0015,240.0014,620.0014,790.0014,790.00288,494
Aug 23, 202414,150.0014,760.0014,020.0014,610.0014,610.00216,007
Aug 22, 202415,000.0015,370.0014,360.0014,400.0014,400.00433,809
Aug 21, 202415,250.0015,300.0014,860.0015,070.0015,070.00251,569
Aug 20, 202415,400.0015,730.0015,320.0015,390.0015,390.00288,719
Aug 19, 202415,680.0015,740.0015,060.0015,100.0015,100.00268,935
Aug 16, 202415,710.0015,840.0015,400.0015,530.0015,530.00450,784
Aug 14, 202414,660.0015,550.0014,600.0015,260.0015,260.00964,847
Aug 13, 202413,990.0014,740.0013,890.0014,250.0014,250.00583,433
Aug 12, 202414,040.0014,360.0013,840.0013,880.0013,880.00284,906
Aug 9, 202414,040.0014,220.0013,770.0013,970.0013,970.00648,082
Aug 8, 202412,300.0013,540.0012,020.0013,500.0013,500.00787,513
Aug 7, 202411,710.0013,050.0011,600.0012,650.0012,650.00786,031
Aug 6, 202411,100.0011,950.0011,080.0011,690.0011,690.00690,171
Aug 5, 202412,880.0013,230.0010,500.0011,050.0011,050.001,051,380
Aug 2, 202414,000.0014,150.0013,300.0013,410.0013,410.00496,010
Aug 1, 202415,000.0015,170.0014,460.0014,650.0014,650.00387,957
Jul 31, 202413,500.0014,650.0013,190.0014,620.0014,620.00474,989
Jul 30, 202413,830.0013,900.0013,290.0013,500.0013,500.00453,128
Jul 29, 202413,950.0014,100.0013,750.0013,950.0013,950.00179,685
Jul 26, 202413,850.0013,940.0013,590.0013,910.0013,910.00182,860
Jul 25, 202413,930.0014,000.0013,520.0013,730.0013,730.00420,070
Jul 24, 202414,000.0014,570.0013,980.0014,420.0014,420.00201,085
Jul 23, 202414,540.0014,860.0014,150.0014,300.0014,300.00481,480
Jul 22, 202415,320.0015,370.0014,180.0014,230.0014,230.00609,048
Jul 19, 202415,510.0015,720.0015,300.0015,370.0015,370.00223,590
Jul 18, 202415,700.0015,900.0015,470.0015,700.0015,700.00603,634
Jul 17, 202416,920.0016,940.0016,470.0016,470.0016,470.00278,960
Jul 16, 202416,820.0016,970.0016,780.0016,910.0016,910.00159,944
Jul 15, 202417,070.0017,070.0016,820.0016,850.0016,850.00207,389
Jul 12, 202416,960.0017,250.0016,880.0017,000.0017,000.00286,645
Jul 11, 202417,030.0017,430.0016,980.0017,120.0017,120.00375,348
Jul 10, 202417,200.0017,200.0016,880.0016,900.0016,900.00261,233
Jul 9, 202417,350.0017,420.0017,120.0017,230.0017,230.00176,850
Jul 8, 202417,430.0017,610.0017,050.0017,190.0017,190.00307,140
Jul 5, 202417,590.0017,740.0017,290.0017,430.0017,430.00372,696
Jul 4, 202416,780.0017,520.0016,780.0017,470.0017,470.00437,119
Jul 3, 202416,800.0016,940.0016,680.0016,680.0016,680.00222,565
Jul 2, 202417,290.0017,420.0016,800.0016,800.0016,800.00438,950
Jul 1, 202417,570.0017,600.0017,390.0017,440.0017,440.00199,231
Jun 28, 202417,460.0017,690.0017,330.0017,560.0017,560.00186,890
Jun 27, 202417,530.0017,760.0017,350.0017,350.0017,350.00219,358
Jun 26, 202417,290.0017,940.0017,120.0017,660.0017,660.00454,234
Jun 25, 202416,900.0017,250.0016,850.0017,120.0017,120.00385,056
Jun 24, 202417,580.0017,700.0017,000.0017,210.0017,210.00493,948
Jun 21, 202418,100.0018,110.0017,700.0017,750.0017,750.00449,480
Jun 20, 202418,870.0018,930.0018,100.0018,110.0018,110.00758,661
Jun 19, 202418,900.0019,320.0018,540.0018,800.0018,800.001,104,082
Jun 18, 202418,280.0018,830.0018,280.0018,810.0018,810.00836,187
Jun 17, 202418,530.0019,090.0018,110.0018,110.0018,110.00824,103
Jun 14, 202418,450.0018,610.0018,000.0018,470.0018,470.00517,439
Jun 13, 202418,400.0018,830.0018,180.0018,350.0018,350.00800,342
Jun 12, 202418,220.0018,300.0017,880.0017,970.0017,970.00338,186
Jun 11, 202418,310.0018,320.0018,010.0018,140.0018,140.00341,454
Jun 10, 202418,560.0018,630.0018,170.0018,210.0018,210.00359,652
Jun 7, 202418,560.0018,950.0018,300.0018,530.0018,530.00780,907
Jun 5, 202417,720.0018,440.0017,580.0018,320.0018,320.00955,420
Jun 4, 202417,970.0018,040.0017,360.0017,370.0017,370.00383,757
Jun 3, 202417,480.0018,040.0017,480.0017,960.0017,960.00410,287
May 31, 202417,550.0017,590.0017,300.0017,370.0017,370.00349,966
May 30, 202417,650.0017,820.0017,330.0017,550.0017,550.00318,019
May 29, 202418,130.0018,340.0017,660.0017,800.0017,800.00601,747
May 28, 202417,600.0018,230.0017,590.0018,060.0018,060.00559,911
May 27, 202418,580.0018,680.0017,270.0017,770.0017,770.001,333,990
May 24, 202418,590.0018,730.0018,160.0018,500.0018,500.00693,732
May 23, 202419,440.0019,550.0019,010.0019,010.0019,010.00603,058
May 22, 202419,450.0019,480.0018,910.0019,040.0019,040.00616,886
May 21, 202419,210.0019,950.0019,000.0019,350.0019,350.001,692,751
May 20, 202418,950.0019,140.0018,710.0018,920.0018,920.00926,818
May 17, 202419,170.0019,170.0018,560.0018,650.0018,650.002,010,289
May 16, 202417,920.0018,350.0017,740.0018,120.0018,120.001,203,522
May 14, 202417,740.0017,740.0017,360.0017,640.0017,640.00291,016
May 13, 202417,430.0017,910.0017,260.0017,700.0017,700.00562,166
May 10, 202417,720.0017,730.0016,930.0017,150.0017,150.00433,968
May 9, 202417,650.0017,720.0017,440.0017,460.0017,460.00258,436
May 8, 202417,810.0017,820.0017,460.0017,580.0017,580.00343,713
May 7, 202417,700.0017,880.0017,480.0017,840.0017,840.00502,073
May 3, 202418,000.0018,010.0017,330.0017,410.0017,410.00681,988
May 2, 202416,850.0017,800.0016,640.0017,590.0017,590.00887,337
Apr 30, 202417,010.0017,280.0016,840.0016,860.0016,860.00346,953
Apr 29, 202416,880.0017,350.0016,670.0017,180.0017,180.00803,998
Apr 26, 202416,320.0016,800.0016,200.0016,530.0016,530.00421,992
Apr 25, 202416,170.0016,570.0016,050.0016,050.0016,050.00422,598
Apr 24, 202416,150.0016,840.0016,150.0016,400.0016,400.00697,362
Apr 23, 202416,720.0016,830.0015,800.0015,800.0015,800.00778,319
Apr 22, 202417,100.0017,140.0016,420.0016,520.0016,520.00693,606

Related Tickers

322310.KQ AUROS Technology, Inc.
19,210.00
-2.49%
 
089030.KQ Techwing, Inc.
30,500.00
-2.09%
 
042700.KS HANMI Semiconductor Co., Ltd.
74,900.00
-0.27%
 
KLAC KLA Corporation
634.45
+2.20%