Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010130.KO stock page

Korea Zinc Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,640,000.004,720,000.004,610,000.004,670,000.00444,753.7437,892
2024-01-264,565,000.004,640,000.004,565,000.004,620,000.00439,991.9230,625
2024-01-254,600,000.004,610,000.004,520,000.004,605,000.00438,563.3731,543
2024-01-244,580,000.004,635,000.004,570,000.004,605,000.00438,563.3722,656
2024-01-234,580,000.004,600,000.004,550,000.004,600,000.00438,087.1914,230
2024-01-224,610,000.004,620,000.004,565,000.004,575,000.00435,706.2811,937
2024-01-194,525,000.004,615,000.004,520,000.004,580,000.00436,182.4733,744
2024-01-184,500,000.004,585,000.004,500,000.004,505,000.00429,039.7421,743
2024-01-174,655,000.004,655,000.004,515,000.004,515,000.00429,992.1040,446
2024-01-164,700,000.004,705,000.004,640,000.004,640,000.00441,896.6522,231
2024-01-154,705,000.004,735,000.004,675,000.004,700,000.00447,610.8314,006
2024-01-124,735,000.004,750,000.004,675,000.004,700,000.00447,610.8321,778
2024-01-114,835,000.004,840,000.004,725,000.004,725,000.00449,991.7430,504
2024-01-104,875,000.004,900,000.004,805,000.004,805,000.00457,610.6414,801
2024-01-094,925,000.004,925,000.004,870,000.004,875,000.00464,277.1918,741
2024-01-084,960,000.004,965,000.004,830,000.004,870,000.00463,801.0123,482
2024-01-054,835,000.004,900,000.004,800,000.004,875,000.00464,277.1928,269
2024-01-044,770,000.004,860,000.004,750,000.004,845,000.00461,420.1028,314
2024-01-034,860,000.004,860,000.004,770,000.004,770,000.00454,277.3734,714
2024-01-024,955,000.004,960,000.004,850,000.004,860,000.00462,848.6445,613
2023-12-284,975,000.004,980,000.004,950,000.004,980,000.00474,277.0033,799
2023-12-274,945,000.004,960,000.004,915,000.004,955,000.00471,896.1032,568
2023-12-265,010,000.005,040,000.004,985,000.005,000,000.00471,419.9130,693
2023-12-225,030,000.005,030,000.004,985,000.005,010,000.00472,362.7518,099
2023-12-214,970,000.005,000,000.004,965,000.005,000,000.00471,419.9119,943
2023-12-204,985,000.005,010,000.004,965,000.005,010,000.00472,362.7527,297
2023-12-194,975,000.004,995,000.004,930,000.004,955,000.00467,177.1421,654
2023-12-184,960,000.005,030,000.004,940,000.004,975,000.00469,062.8124,146
2023-12-154,900,000.005,020,000.004,880,000.004,950,000.00466,705.7277,231
2023-12-144,900,000.004,925,000.004,855,000.004,875,000.00459,634.4251,684
2023-12-134,875,000.004,910,000.004,850,000.004,850,000.00457,277.3232,796
2023-12-124,875,000.004,930,000.004,845,000.004,855,000.00457,748.7455,503
2023-12-114,985,000.004,990,000.004,825,000.004,840,000.00456,334.4885,899
2023-12-085,260,000.005,280,000.004,885,000.004,985,000.00470,005.65117,712
2023-12-075,220,000.005,340,000.005,160,000.005,220,000.00492,162.3949,622
2023-12-065,290,000.005,410,000.005,260,000.005,300,000.00499,705.1176,595
2023-12-055,210,000.005,340,000.005,150,000.005,260,000.00495,933.7577,431
2023-12-045,120,000.005,360,000.005,090,000.005,180,000.00488,391.03135,724
2023-12-014,900,000.005,070,000.004,880,000.004,970,000.00468,591.3936,917
2023-11-304,930,000.004,950,000.004,900,000.004,915,000.00463,405.7840,313
2023-11-294,905,000.004,940,000.004,880,000.004,930,000.00464,820.0419,638
2023-11-284,935,000.004,940,000.004,870,000.004,940,000.00465,762.8822,088
2023-11-274,945,000.004,950,000.004,865,000.004,890,000.00461,048.6816,670
2023-11-244,920,000.004,955,000.004,910,000.004,915,000.00463,405.7818,409
2023-11-234,950,000.004,965,000.004,910,000.004,915,000.00463,405.7819,209
2023-11-224,905,000.004,975,000.004,900,000.004,970,000.00468,591.3924,860
2023-11-214,995,000.004,995,000.004,925,000.004,950,000.00466,705.7228,094
2023-11-204,885,000.004,990,000.004,880,000.004,965,000.00468,119.9732,818
2023-11-174,860,000.004,930,000.004,815,000.004,885,000.00460,577.2630,005
2023-11-164,905,000.004,920,000.004,805,000.004,835,000.00455,863.0633,083
2023-11-154,900,000.004,905,000.004,830,000.004,890,000.00461,048.6832,065
2023-11-144,850,000.004,855,000.004,775,000.004,800,000.00452,563.1224,687
2023-11-134,865,000.004,875,000.004,765,000.004,805,000.00453,034.5425,288
2023-11-104,790,000.004,820,000.004,670,000.004,795,000.00452,091.7044,606
2023-11-094,835,000.004,845,000.004,710,000.004,800,000.00452,563.1258,719
2023-11-084,935,000.004,940,000.004,820,000.004,875,000.00459,634.4219,627
2023-11-074,875,000.004,945,000.004,830,000.004,900,000.00461,991.5238,827
2023-11-064,800,000.004,935,000.004,760,000.004,935,000.00465,291.4644,536
2023-11-034,720,000.004,740,000.004,650,000.004,705,000.00443,606.1415,541
2023-11-024,585,000.004,730,000.004,580,000.004,650,000.00438,420.5245,441
← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-195,000.0000 KRW
2026-05-205,000.0000 KRW
2025-12-2920,000.0000 KRW
2024-12-2775,000.0000 KRW
2024-06-27100,000.0000 KRW
2023-12-2750,000.0000 KRW
2023-06-29100,000.0000 KRW
2022-12-28200,000.0000 KRW
2021-12-29200,000.0000 KRW
2020-12-29150,000.0000 KRW
2019-12-27140,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.