Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010130.KO stock page

Korea Zinc Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-014,940,000.005,020,000.004,880,000.004,965,000.00468,119.9737,702
2023-07-314,895,000.004,950,000.004,850,000.004,940,000.00465,762.8861,701
2023-07-284,875,000.004,945,000.004,850,000.004,900,000.00461,991.5248,477
2023-07-275,040,000.005,130,000.004,900,000.004,910,000.00462,934.3691,565
2023-07-265,500,000.005,550,000.004,975,000.004,990,000.00470,477.07289,277
2023-07-254,705,000.005,410,000.004,705,000.005,380,000.00507,247.83296,152
2023-07-244,645,000.004,785,000.004,585,000.004,695,000.00442,663.3052,367
2023-07-214,650,000.004,675,000.004,580,000.004,660,000.00439,363.3628,305
2023-07-204,565,000.004,715,000.004,510,000.004,690,000.00442,191.8845,321
2023-07-194,640,000.004,685,000.004,585,000.004,625,000.00436,063.4234,059
2023-07-184,665,000.004,700,000.004,615,000.004,640,000.00437,477.6821,012
2023-07-174,680,000.004,720,000.004,635,000.004,645,000.00437,949.1024,520
2023-07-144,700,000.004,730,000.004,650,000.004,725,000.00445,491.8239,282
2023-07-134,600,000.004,700,000.004,585,000.004,625,000.00436,063.4256,643
2023-07-124,565,000.004,595,000.004,510,000.004,535,000.00427,577.8641,795
2023-07-114,540,000.004,560,000.004,500,000.004,550,000.00428,992.1227,780
2023-07-104,430,000.004,560,000.004,425,000.004,515,000.00425,692.1850,320
2023-07-074,590,000.004,595,000.004,400,000.004,445,000.00419,092.30107,938
2023-07-064,655,000.004,675,000.004,610,000.004,630,000.00436,534.8449,469
2023-07-054,765,000.004,775,000.004,550,000.004,650,000.00438,420.5294,223
2023-07-044,875,000.004,895,000.004,745,000.004,750,000.00447,848.9268,259
2023-07-034,870,000.004,950,000.004,865,000.004,900,000.00461,991.5243,695
2023-06-304,790,000.004,895,000.004,785,000.004,875,000.00459,634.4228,542
2023-06-294,815,000.004,885,000.004,785,000.004,785,000.00451,148.8628,974
2023-06-284,950,000.004,970,000.004,800,000.004,835,000.00446,434.6647,063
2023-06-274,930,000.004,980,000.004,895,000.004,940,000.00456,129.7232,519
2023-06-264,865,000.004,960,000.004,865,000.004,930,000.00455,206.3829,114
2023-06-234,910,000.004,935,000.004,830,000.004,865,000.00449,204.6839,845
2023-06-224,890,000.004,915,000.004,850,000.004,915,000.00453,821.3728,297
2023-06-214,975,000.004,975,000.004,860,000.004,890,000.00451,513.0344,067
2023-06-205,000,000.005,000,000.004,920,000.004,955,000.00457,514.7340,999
2023-06-195,070,000.005,100,000.004,980,000.005,010,000.00462,593.1039,207
2023-06-165,080,000.005,150,000.005,050,000.005,070,000.00468,133.1463,319
2023-06-155,060,000.005,060,000.004,985,000.005,040,000.00465,363.1239,521
2023-06-144,925,000.005,160,000.004,920,000.005,030,000.00464,439.7875,007
2023-06-134,990,000.004,990,000.004,920,000.004,925,000.00454,744.7136,786
2023-06-124,990,000.005,020,000.004,950,000.004,965,000.00458,438.0731,931
2023-06-094,955,000.004,980,000.004,915,000.004,960,000.00457,976.4045,314
2023-06-084,920,000.005,040,000.004,890,000.004,955,000.00457,514.73135,138
2023-06-074,875,000.004,915,000.004,865,000.004,880,000.00450,589.6937,230
2023-06-054,845,000.004,905,000.004,840,000.004,870,000.00449,666.3542,861
2023-06-024,750,000.004,840,000.004,730,000.004,835,000.00446,434.6649,193
2023-06-014,810,000.004,850,000.004,715,000.004,715,000.00435,354.5844,538
2023-05-314,745,000.004,845,000.004,745,000.004,805,000.00443,664.64166,181
2023-05-304,855,000.004,860,000.004,710,000.004,750,000.00438,586.2768,237
2023-05-264,855,000.004,870,000.004,820,000.004,840,000.00446,896.3337,570
2023-05-254,900,000.004,915,000.004,820,000.004,825,000.00445,511.3258,702
2023-05-244,940,000.004,965,000.004,915,000.004,920,000.00454,283.0421,120
2023-05-234,970,000.004,975,000.004,935,000.004,940,000.00456,129.7232,644
2023-05-224,930,000.004,985,000.004,915,000.004,970,000.00458,899.7429,234
2023-05-194,915,000.004,955,000.004,875,000.004,900,000.00452,436.3735,084
2023-05-184,850,000.004,930,000.004,840,000.004,915,000.00453,821.3727,348
2023-05-174,835,000.004,860,000.004,810,000.004,840,000.00446,896.3341,334
2023-05-164,915,000.004,950,000.004,845,000.004,875,000.00450,128.0232,575
2023-05-154,880,000.004,925,000.004,825,000.004,905,000.00452,898.0427,510
2023-05-124,985,000.004,985,000.004,885,000.004,910,000.00453,359.7144,524
2023-05-114,970,000.005,040,000.004,965,000.004,975,000.00459,361.4134,969
2023-05-105,090,000.005,090,000.004,935,000.004,945,000.00456,591.3974,235
2023-05-095,130,000.005,140,000.005,070,000.005,090,000.00469,979.8225,769
2023-05-085,090,000.005,150,000.005,080,000.005,090,000.00469,979.8230,153
← NewerPage 14 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.