Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,935,000.00 | 4,940,000.00 | 4,845,000.00 | 4,885,000.00 | 474,263.14 | 30,020 |
| 2024-07-24 | 5,010,000.00 | 5,030,000.00 | 4,890,000.00 | 4,905,000.00 | 476,204.85 | 39,077 |
| 2024-07-23 | 5,140,000.00 | 5,180,000.00 | 5,040,000.00 | 5,050,000.00 | 490,282.26 | 23,059 |
| 2024-07-22 | 5,220,000.00 | 5,220,000.00 | 5,130,000.00 | 5,140,000.00 | 499,019.96 | 18,131 |
| 2024-07-19 | 5,110,000.00 | 5,230,000.00 | 5,040,000.00 | 5,200,000.00 | 504,845.10 | 25,056 |
| 2024-07-18 | 5,400,000.00 | 5,400,000.00 | 5,150,000.00 | 5,180,000.00 | 502,903.39 | 26,690 |
| 2024-07-17 | 5,350,000.00 | 5,370,000.00 | 5,310,000.00 | 5,370,000.00 | 521,349.65 | 24,493 |
| 2024-07-16 | 5,340,000.00 | 5,390,000.00 | 5,300,000.00 | 5,330,000.00 | 517,466.23 | 25,001 |
| 2024-07-15 | 5,450,000.00 | 5,490,000.00 | 5,320,000.00 | 5,330,000.00 | 517,466.23 | 32,335 |
| 2024-07-12 | 5,420,000.00 | 5,430,000.00 | 5,340,000.00 | 5,410,000.00 | 525,233.07 | 28,966 |
| 2024-07-11 | 5,340,000.00 | 5,390,000.00 | 5,270,000.00 | 5,390,000.00 | 523,291.36 | 40,288 |
| 2024-07-10 | 5,290,000.00 | 5,330,000.00 | 5,270,000.00 | 5,300,000.00 | 514,553.66 | 23,621 |
| 2024-07-09 | 5,300,000.00 | 5,370,000.00 | 5,250,000.00 | 5,320,000.00 | 516,495.37 | 23,848 |
| 2024-07-08 | 5,300,000.00 | 5,380,000.00 | 5,250,000.00 | 5,300,000.00 | 514,553.66 | 27,214 |
| 2024-07-05 | 5,320,000.00 | 5,380,000.00 | 5,280,000.00 | 5,320,000.00 | 516,495.37 | 33,160 |
| 2024-07-04 | 5,240,000.00 | 5,350,000.00 | 5,210,000.00 | 5,340,000.00 | 518,437.08 | 46,937 |
| 2024-07-03 | 5,270,000.00 | 5,320,000.00 | 5,160,000.00 | 5,180,000.00 | 502,903.39 | 46,231 |
| 2024-07-02 | 5,080,000.00 | 5,320,000.00 | 5,070,000.00 | 5,220,000.00 | 506,786.81 | 75,038 |
| 2024-07-01 | 5,100,000.00 | 5,150,000.00 | 5,030,000.00 | 5,110,000.00 | 496,107.39 | 20,207 |
| 2024-06-28 | 5,180,000.00 | 5,180,000.00 | 5,060,000.00 | 5,150,000.00 | 499,990.82 | 37,509 |
| 2024-06-27 | 5,170,000.00 | 5,220,000.00 | 5,110,000.00 | 5,180,000.00 | 502,903.39 | 48,998 |
| 2024-06-26 | 5,120,000.00 | 5,280,000.00 | 5,060,000.00 | 5,250,000.00 | 499,990.82 | 72,118 |
| 2024-06-25 | 5,030,000.00 | 5,170,000.00 | 5,010,000.00 | 5,100,000.00 | 485,705.37 | 48,623 |
| 2024-06-24 | 4,965,000.00 | 5,040,000.00 | 4,920,000.00 | 4,920,000.00 | 468,562.82 | 15,181 |
| 2024-06-21 | 4,975,000.00 | 5,040,000.00 | 4,955,000.00 | 4,980,000.00 | 474,277.00 | 35,373 |
| 2024-06-20 | 4,940,000.00 | 5,000,000.00 | 4,930,000.00 | 4,960,000.00 | 472,372.28 | 30,078 |
| 2024-06-19 | 4,930,000.00 | 4,975,000.00 | 4,905,000.00 | 4,960,000.00 | 472,372.28 | 26,658 |
| 2024-06-18 | 4,870,000.00 | 4,940,000.00 | 4,845,000.00 | 4,885,000.00 | 465,229.55 | 36,716 |
| 2024-06-17 | 4,810,000.00 | 4,855,000.00 | 4,805,000.00 | 4,825,000.00 | 459,515.37 | 32,092 |
| 2024-06-14 | 4,855,000.00 | 4,895,000.00 | 4,785,000.00 | 4,795,000.00 | 456,658.28 | 35,740 |
| 2024-06-13 | 4,915,000.00 | 4,980,000.00 | 4,875,000.00 | 4,875,000.00 | 464,277.19 | 49,707 |
| 2024-06-12 | 4,965,000.00 | 5,000,000.00 | 4,885,000.00 | 4,910,000.00 | 467,610.46 | 19,361 |
| 2024-06-11 | 4,900,000.00 | 5,040,000.00 | 4,890,000.00 | 4,980,000.00 | 474,277.00 | 34,609 |
| 2024-06-10 | 4,925,000.00 | 4,970,000.00 | 4,875,000.00 | 4,880,000.00 | 464,753.37 | 45,829 |
| 2024-06-07 | 4,890,000.00 | 5,010,000.00 | 4,890,000.00 | 4,990,000.00 | 475,229.37 | 34,937 |
| 2024-06-05 | 4,970,000.00 | 5,010,000.00 | 4,875,000.00 | 4,890,000.00 | 465,705.73 | 41,943 |
| 2024-06-04 | 4,940,000.00 | 5,040,000.00 | 4,880,000.00 | 5,020,000.00 | 478,086.46 | 51,969 |
| 2024-06-03 | 5,210,000.00 | 5,210,000.00 | 4,950,000.00 | 4,980,000.00 | 474,277.00 | 78,559 |
| 2024-05-31 | 5,220,000.00 | 5,270,000.00 | 5,100,000.00 | 5,270,000.00 | 501,895.55 | 57,047 |
| 2024-05-30 | 5,130,000.00 | 5,240,000.00 | 5,130,000.00 | 5,170,000.00 | 492,371.91 | 39,333 |
| 2024-05-29 | 5,110,000.00 | 5,270,000.00 | 5,110,000.00 | 5,220,000.00 | 497,133.73 | 66,917 |
| 2024-05-28 | 5,200,000.00 | 5,240,000.00 | 5,110,000.00 | 5,110,000.00 | 486,657.73 | 33,423 |
| 2024-05-27 | 5,130,000.00 | 5,210,000.00 | 5,030,000.00 | 5,200,000.00 | 495,229.00 | 42,071 |
| 2024-05-24 | 5,070,000.00 | 5,180,000.00 | 5,040,000.00 | 5,140,000.00 | 489,514.82 | 47,369 |
| 2024-05-23 | 5,150,000.00 | 5,200,000.00 | 5,010,000.00 | 5,140,000.00 | 489,514.82 | 83,726 |
| 2024-05-22 | 5,360,000.00 | 5,380,000.00 | 5,250,000.00 | 5,290,000.00 | 503,800.27 | 50,869 |
| 2024-05-21 | 5,350,000.00 | 5,460,000.00 | 5,300,000.00 | 5,370,000.00 | 511,419.18 | 110,663 |
| 2024-05-20 | 5,200,000.00 | 5,350,000.00 | 5,190,000.00 | 5,280,000.00 | 502,847.91 | 108,569 |
| 2024-05-17 | 5,080,000.00 | 5,180,000.00 | 5,020,000.00 | 5,120,000.00 | 487,610.09 | 55,049 |
| 2024-05-16 | 4,965,000.00 | 5,150,000.00 | 4,910,000.00 | 5,140,000.00 | 489,514.82 | 99,305 |
| 2024-05-14 | 4,965,000.00 | 4,970,000.00 | 4,885,000.00 | 4,895,000.00 | 466,181.92 | 25,335 |
| 2024-05-13 | 4,965,000.00 | 4,990,000.00 | 4,915,000.00 | 4,940,000.00 | 470,467.55 | 28,340 |
| 2024-05-10 | 4,995,000.00 | 5,000,000.00 | 4,890,000.00 | 4,965,000.00 | 472,848.46 | 37,092 |
| 2024-05-09 | 4,915,000.00 | 4,990,000.00 | 4,885,000.00 | 4,950,000.00 | 471,419.91 | 72,617 |
| 2024-05-08 | 4,785,000.00 | 4,930,000.00 | 4,785,000.00 | 4,930,000.00 | 469,515.19 | 111,917 |
| 2024-05-07 | 4,715,000.00 | 4,820,000.00 | 4,670,000.00 | 4,730,000.00 | 450,467.92 | 53,299 |
| 2024-05-03 | 4,640,000.00 | 4,650,000.00 | 4,600,000.00 | 4,630,000.00 | 440,944.28 | 16,896 |
| 2024-05-02 | 4,620,000.00 | 4,655,000.00 | 4,595,000.00 | 4,600,000.00 | 438,087.19 | 21,072 |
| 2024-04-30 | 4,655,000.00 | 4,680,000.00 | 4,610,000.00 | 4,635,000.00 | 441,420.47 | 58,892 |
| 2024-04-29 | 4,575,000.00 | 4,675,000.00 | 4,570,000.00 | 4,665,000.00 | 444,277.56 | 39,978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 5,000.0000 KRW |
| 2026-05-20 | 5,000.0000 KRW |
| 2025-12-29 | 20,000.0000 KRW |
| 2024-12-27 | 75,000.0000 KRW |
| 2024-06-27 | 100,000.0000 KRW |
| 2023-12-27 | 50,000.0000 KRW |
| 2023-06-29 | 100,000.0000 KRW |
| 2022-12-28 | 200,000.0000 KRW |
| 2021-12-29 | 200,000.0000 KRW |
| 2020-12-29 | 150,000.0000 KRW |
| 2019-12-27 | 140,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.