Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,090,000.00 | 5,150,000.00 | 5,080,000.00 | 5,090,000.00 | 469,979.82 | 30,153 |
| 2023-05-04 | 5,100,000.00 | 5,140,000.00 | 5,040,000.00 | 5,080,000.00 | 469,056.48 | 33,640 |
| 2023-05-03 | 5,210,000.00 | 5,230,000.00 | 5,110,000.00 | 5,120,000.00 | 472,749.84 | 28,437 |
| 2023-05-02 | 5,130,000.00 | 5,270,000.00 | 5,120,000.00 | 5,210,000.00 | 481,059.89 | 29,444 |
| 2023-04-28 | 5,170,000.00 | 5,210,000.00 | 5,100,000.00 | 5,130,000.00 | 473,673.17 | 110,420 |
| 2023-04-27 | 5,210,000.00 | 5,210,000.00 | 5,100,000.00 | 5,170,000.00 | 477,366.53 | 38,266 |
| 2023-04-26 | 5,240,000.00 | 5,240,000.00 | 5,120,000.00 | 5,180,000.00 | 478,289.87 | 31,056 |
| 2023-04-25 | 5,370,000.00 | 5,380,000.00 | 5,180,000.00 | 5,240,000.00 | 483,829.91 | 65,584 |
| 2023-04-24 | 5,440,000.00 | 5,450,000.00 | 5,340,000.00 | 5,370,000.00 | 495,833.32 | 35,450 |
| 2023-04-21 | 5,450,000.00 | 5,500,000.00 | 5,390,000.00 | 5,450,000.00 | 503,220.04 | 36,243 |
| 2023-04-20 | 5,510,000.00 | 5,520,000.00 | 5,430,000.00 | 5,480,000.00 | 505,990.06 | 39,996 |
| 2023-04-19 | 5,450,000.00 | 5,620,000.00 | 5,450,000.00 | 5,540,000.00 | 511,530.10 | 50,918 |
| 2023-04-18 | 5,560,000.00 | 5,560,000.00 | 5,420,000.00 | 5,460,000.00 | 504,143.38 | 48,556 |
| 2023-04-17 | 5,500,000.00 | 5,650,000.00 | 5,450,000.00 | 5,560,000.00 | 513,376.77 | 95,022 |
| 2023-04-14 | 5,400,000.00 | 5,520,000.00 | 5,380,000.00 | 5,470,000.00 | 505,066.72 | 63,881 |
| 2023-04-13 | 5,400,000.00 | 5,430,000.00 | 5,330,000.00 | 5,350,000.00 | 493,986.64 | 50,562 |
| 2023-04-12 | 5,360,000.00 | 5,540,000.00 | 5,360,000.00 | 5,440,000.00 | 502,296.70 | 57,795 |
| 2023-04-11 | 5,380,000.00 | 5,430,000.00 | 5,300,000.00 | 5,400,000.00 | 498,603.34 | 63,097 |
| 2023-04-10 | 5,260,000.00 | 5,480,000.00 | 5,260,000.00 | 5,350,000.00 | 493,986.64 | 80,366 |
| 2023-04-07 | 5,310,000.00 | 5,340,000.00 | 5,260,000.00 | 5,280,000.00 | 487,523.27 | 47,257 |
| 2023-04-06 | 5,410,000.00 | 5,410,000.00 | 5,300,000.00 | 5,310,000.00 | 490,293.29 | 41,532 |
| 2023-04-05 | 5,470,000.00 | 5,470,000.00 | 5,290,000.00 | 5,370,000.00 | 495,833.32 | 80,396 |
| 2023-04-04 | 5,560,000.00 | 5,610,000.00 | 5,450,000.00 | 5,480,000.00 | 505,990.06 | 40,836 |
| 2023-04-03 | 5,530,000.00 | 5,580,000.00 | 5,430,000.00 | 5,550,000.00 | 512,453.43 | 58,113 |
| 2023-03-31 | 5,360,000.00 | 5,640,000.00 | 5,330,000.00 | 5,530,000.00 | 510,606.76 | 92,133 |
| 2023-03-30 | 5,340,000.00 | 5,360,000.00 | 5,280,000.00 | 5,330,000.00 | 492,139.97 | 37,620 |
| 2023-03-29 | 5,360,000.00 | 5,410,000.00 | 5,320,000.00 | 5,330,000.00 | 492,139.97 | 32,617 |
| 2023-03-28 | 5,270,000.00 | 5,360,000.00 | 5,270,000.00 | 5,340,000.00 | 493,063.30 | 30,046 |
| 2023-03-27 | 5,270,000.00 | 5,330,000.00 | 5,260,000.00 | 5,270,000.00 | 486,599.93 | 32,778 |
| 2023-03-24 | 5,380,000.00 | 5,390,000.00 | 5,250,000.00 | 5,270,000.00 | 486,599.93 | 50,967 |
| 2023-03-23 | 5,360,000.00 | 5,450,000.00 | 5,290,000.00 | 5,400,000.00 | 498,603.34 | 37,889 |
| 2023-03-22 | 5,430,000.00 | 5,430,000.00 | 5,340,000.00 | 5,360,000.00 | 494,909.98 | 37,916 |
| 2023-03-21 | 5,270,000.00 | 5,390,000.00 | 5,270,000.00 | 5,340,000.00 | 493,063.30 | 26,431 |
| 2023-03-20 | 5,290,000.00 | 5,330,000.00 | 5,240,000.00 | 5,260,000.00 | 485,676.59 | 31,771 |
| 2023-03-17 | 5,400,000.00 | 5,410,000.00 | 5,270,000.00 | 5,270,000.00 | 486,599.93 | 58,640 |
| 2023-03-16 | 5,370,000.00 | 5,400,000.00 | 5,290,000.00 | 5,350,000.00 | 493,986.64 | 30,929 |
| 2023-03-15 | 5,410,000.00 | 5,500,000.00 | 5,370,000.00 | 5,420,000.00 | 500,450.02 | 30,106 |
| 2023-03-14 | 5,430,000.00 | 5,470,000.00 | 5,310,000.00 | 5,340,000.00 | 493,063.30 | 43,267 |
| 2023-03-13 | 5,290,000.00 | 5,470,000.00 | 5,270,000.00 | 5,450,000.00 | 503,220.04 | 61,391 |
| 2023-03-10 | 5,350,000.00 | 5,400,000.00 | 5,270,000.00 | 5,320,000.00 | 491,216.63 | 70,330 |
| 2023-03-09 | 5,560,000.00 | 5,590,000.00 | 5,440,000.00 | 5,440,000.00 | 502,296.70 | 76,774 |
| 2023-03-08 | 5,780,000.00 | 5,840,000.00 | 5,540,000.00 | 5,540,000.00 | 511,530.10 | 99,234 |
| 2023-03-07 | 5,830,000.00 | 5,920,000.00 | 5,790,000.00 | 5,860,000.00 | 541,076.96 | 43,317 |
| 2023-03-06 | 5,950,000.00 | 5,950,000.00 | 5,780,000.00 | 5,830,000.00 | 538,306.94 | 67,570 |
| 2023-03-03 | 5,990,000.00 | 6,010,000.00 | 5,860,000.00 | 5,910,000.00 | 545,693.66 | 36,223 |
| 2023-03-02 | 5,840,000.00 | 5,980,000.00 | 5,830,000.00 | 5,920,000.00 | 546,617.00 | 59,919 |
| 2023-02-28 | 6,000,000.00 | 6,020,000.00 | 5,810,000.00 | 5,840,000.00 | 539,230.28 | 51,415 |
| 2023-02-27 | 5,840,000.00 | 5,990,000.00 | 5,800,000.00 | 5,960,000.00 | 550,310.35 | 62,765 |
| 2023-02-24 | 5,960,000.00 | 6,010,000.00 | 5,860,000.00 | 5,880,000.00 | 542,923.64 | 49,105 |
| 2023-02-23 | 6,070,000.00 | 6,120,000.00 | 5,940,000.00 | 5,960,000.00 | 550,310.35 | 78,527 |
| 2023-02-22 | 6,040,000.00 | 6,180,000.00 | 5,930,000.00 | 6,090,000.00 | 562,313.77 | 129,625 |
| 2023-02-21 | 5,810,000.00 | 6,140,000.00 | 5,790,000.00 | 6,100,000.00 | 563,237.11 | 142,333 |
| 2023-02-20 | 5,680,000.00 | 5,820,000.00 | 5,610,000.00 | 5,790,000.00 | 534,613.58 | 85,040 |
| 2023-02-17 | 5,520,000.00 | 5,700,000.00 | 5,470,000.00 | 5,610,000.00 | 517,993.47 | 59,557 |
| 2023-02-16 | 5,540,000.00 | 5,570,000.00 | 5,470,000.00 | 5,530,000.00 | 510,606.76 | 40,409 |
| 2023-02-15 | 5,350,000.00 | 5,630,000.00 | 5,340,000.00 | 5,510,000.00 | 508,760.08 | 82,439 |
| 2023-02-14 | 5,420,000.00 | 5,420,000.00 | 5,350,000.00 | 5,380,000.00 | 496,756.66 | 22,178 |
| 2023-02-13 | 5,430,000.00 | 5,470,000.00 | 5,300,000.00 | 5,360,000.00 | 494,909.98 | 31,726 |
| 2023-02-10 | 5,350,000.00 | 5,430,000.00 | 5,260,000.00 | 5,420,000.00 | 500,450.02 | 43,568 |
| 2023-02-09 | 5,360,000.00 | 5,430,000.00 | 5,350,000.00 | 5,350,000.00 | 493,986.64 | 39,178 |
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.