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
2023-11-014,690,000.004,695,000.004,435,000.004,570,000.00430,877.80100,035
2023-10-314,930,000.004,930,000.004,690,000.004,690,000.00442,191.88103,176
2023-10-304,660,000.004,940,000.004,655,000.004,900,000.00461,991.5262,167
2023-10-274,720,000.004,720,000.004,620,000.004,660,000.00439,363.3628,801
2023-10-264,765,000.004,765,000.004,610,000.004,635,000.00437,006.2631,070
2023-10-254,730,000.004,830,000.004,710,000.004,765,000.00449,263.1837,310
2023-10-244,690,000.004,750,000.004,600,000.004,730,000.00445,963.2438,585
2023-10-234,810,000.004,810,000.004,655,000.004,675,000.00440,777.6228,174
2023-10-204,770,000.004,800,000.004,715,000.004,765,000.00449,263.1834,760
2023-10-194,825,000.004,910,000.004,770,000.004,835,000.00455,863.0632,669
2023-10-184,875,000.004,940,000.004,845,000.004,910,000.00462,934.3625,553
2023-10-174,830,000.004,885,000.004,820,000.004,875,000.00459,634.4226,009
2023-10-164,845,000.004,885,000.004,755,000.004,795,000.00452,091.7025,216
2023-10-134,800,000.004,865,000.004,800,000.004,845,000.00456,805.9022,290
2023-10-124,820,000.004,890,000.004,820,000.004,835,000.00455,863.0641,431
2023-10-114,885,000.004,900,000.004,720,000.004,820,000.00454,448.80139,960
2023-10-104,980,000.005,020,000.004,855,000.004,870,000.00459,163.0039,955
2023-10-064,865,000.004,925,000.004,860,000.004,885,000.00460,577.2647,356
2023-10-054,890,000.004,955,000.004,835,000.004,925,000.00464,348.6239,095
2023-10-045,020,000.005,020,000.004,850,000.004,875,000.00459,634.4260,871
2023-09-275,080,000.005,140,000.005,010,000.005,060,000.00477,076.9554,024
2023-09-265,160,000.005,180,000.005,070,000.005,150,000.00485,562.5138,388
2023-09-255,270,000.005,270,000.005,160,000.005,210,000.00491,219.5538,333
2023-09-225,190,000.005,270,000.005,150,000.005,230,000.00493,105.2327,126
2023-09-215,420,000.005,430,000.005,210,000.005,220,000.00492,162.3963,671
2023-09-205,470,000.005,520,000.005,420,000.005,460,000.00514,790.5524,233
2023-09-195,520,000.005,570,000.005,450,000.005,460,000.00514,790.5550,312
2023-09-185,600,000.005,640,000.005,500,000.005,520,000.00520,447.5940,503
2023-09-155,430,000.005,640,000.005,400,000.005,570,000.00525,161.78103,703
2023-09-145,440,000.005,460,000.005,360,000.005,420,000.00511,019.1946,505
2023-09-135,330,000.005,500,000.005,260,000.005,440,000.00512,904.8782,186
2023-09-125,430,000.005,430,000.005,290,000.005,340,000.00503,476.4740,758
2023-09-115,410,000.005,420,000.005,340,000.005,380,000.00507,247.8332,133
2023-09-085,300,000.005,480,000.005,300,000.005,400,000.00509,133.5154,395
2023-09-075,410,000.005,460,000.005,250,000.005,340,000.00503,476.4762,435
2023-09-065,430,000.005,480,000.005,310,000.005,440,000.00512,904.8765,814
2023-09-055,410,000.005,630,000.005,370,000.005,430,000.00511,962.0386,970
2023-09-045,140,000.005,480,000.005,140,000.005,410,000.00510,076.3597,303
2023-09-015,230,000.005,250,000.005,070,000.005,190,000.00489,333.8791,767
2023-08-315,490,000.005,490,000.005,190,000.005,270,000.00496,876.59229,904
2023-08-305,210,000.005,460,000.005,120,000.005,450,000.00513,847.71187,242
2023-08-295,210,000.005,230,000.005,090,000.005,150,000.00485,562.5143,173
2023-08-285,080,000.005,280,000.005,050,000.005,200,000.00490,276.71100,670
2023-08-254,745,000.005,060,000.004,725,000.004,990,000.00470,477.0773,581
2023-08-244,740,000.004,810,000.004,670,000.004,790,000.00451,620.2825,221
2023-08-234,685,000.004,750,000.004,685,000.004,700,000.00443,134.7217,533
2023-08-224,640,000.004,750,000.004,640,000.004,735,000.00446,434.6624,243
2023-08-214,675,000.004,740,000.004,665,000.004,680,000.00441,249.0420,092
2023-08-184,700,000.004,710,000.004,615,000.004,655,000.00438,891.9433,098
2023-08-174,695,000.004,740,000.004,640,000.004,725,000.00445,491.8229,224
2023-08-164,880,000.004,885,000.004,710,000.004,725,000.00445,491.8245,180
2023-08-145,020,000.005,030,000.004,880,000.004,880,000.00460,105.8429,478
2023-08-115,000,000.005,050,000.004,970,000.005,010,000.00472,362.7521,746
2023-08-104,995,000.005,060,000.004,990,000.005,000,000.00471,419.9128,698
2023-08-095,020,000.005,050,000.004,930,000.005,040,000.00475,191.2749,417
2023-08-084,945,000.005,090,000.004,920,000.005,050,000.00476,134.1163,064
2023-08-074,910,000.004,965,000.004,880,000.004,900,000.00461,991.5235,380
2023-08-045,010,000.005,050,000.004,915,000.004,940,000.00465,762.8830,980
2023-08-034,950,000.005,140,000.004,940,000.005,010,000.00472,362.7591,613
2023-08-025,010,000.005,200,000.004,960,000.004,970,000.00468,591.3969,067
← NewerPage 13 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.