Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,320,000.00 | 5,380,000.00 | 5,320,000.00 | 5,360,000.00 | 494,909.98 | 27,051 |
| 2023-02-07 | 5,330,000.00 | 5,350,000.00 | 5,280,000.00 | 5,310,000.00 | 490,293.29 | 44,967 |
| 2023-02-06 | 5,370,000.00 | 5,450,000.00 | 5,320,000.00 | 5,330,000.00 | 492,139.97 | 47,154 |
| 2023-02-03 | 5,420,000.00 | 5,440,000.00 | 5,280,000.00 | 5,370,000.00 | 495,833.32 | 89,837 |
| 2023-02-02 | 5,530,000.00 | 5,580,000.00 | 5,420,000.00 | 5,440,000.00 | 502,296.70 | 35,496 |
| 2023-02-01 | 5,430,000.00 | 5,500,000.00 | 5,390,000.00 | 5,500,000.00 | 507,836.74 | 48,584 |
| 2023-01-31 | 5,640,000.00 | 5,640,000.00 | 5,400,000.00 | 5,410,000.00 | 499,526.68 | 74,805 |
| 2023-01-30 | 5,690,000.00 | 5,740,000.00 | 5,620,000.00 | 5,640,000.00 | 520,763.49 | 39,673 |
| 2023-01-27 | 5,720,000.00 | 5,760,000.00 | 5,660,000.00 | 5,700,000.00 | 526,303.53 | 31,584 |
| 2023-01-26 | 5,650,000.00 | 5,740,000.00 | 5,610,000.00 | 5,730,000.00 | 529,073.55 | 30,583 |
| 2023-01-25 | 5,660,000.00 | 5,710,000.00 | 5,620,000.00 | 5,640,000.00 | 520,763.49 | 26,596 |
| 2023-01-20 | 5,550,000.00 | 5,660,000.00 | 5,540,000.00 | 5,660,000.00 | 522,610.17 | 28,155 |
| 2023-01-19 | 5,470,000.00 | 5,620,000.00 | 5,440,000.00 | 5,550,000.00 | 512,453.43 | 42,747 |
| 2023-01-18 | 5,470,000.00 | 5,560,000.00 | 5,450,000.00 | 5,470,000.00 | 505,066.72 | 22,074 |
| 2023-01-17 | 5,570,000.00 | 5,570,000.00 | 5,470,000.00 | 5,500,000.00 | 507,836.74 | 32,033 |
| 2023-01-16 | 5,600,000.00 | 5,630,000.00 | 5,550,000.00 | 5,590,000.00 | 516,146.79 | 25,805 |
| 2023-01-13 | 5,570,000.00 | 5,690,000.00 | 5,550,000.00 | 5,590,000.00 | 516,146.79 | 48,241 |
| 2023-01-12 | 5,500,000.00 | 5,610,000.00 | 5,490,000.00 | 5,500,000.00 | 507,836.74 | 53,804 |
| 2023-01-11 | 5,470,000.00 | 5,480,000.00 | 5,370,000.00 | 5,470,000.00 | 505,066.72 | 38,360 |
| 2023-01-10 | 5,470,000.00 | 5,520,000.00 | 5,390,000.00 | 5,470,000.00 | 505,066.72 | 35,360 |
| 2023-01-09 | 5,240,000.00 | 5,480,000.00 | 5,230,000.00 | 5,460,000.00 | 504,143.38 | 50,171 |
| 2023-01-06 | 5,120,000.00 | 5,310,000.00 | 5,120,000.00 | 5,220,000.00 | 481,983.23 | 63,028 |
| 2023-01-05 | 5,210,000.00 | 5,230,000.00 | 5,050,000.00 | 5,180,000.00 | 478,289.87 | 83,237 |
| 2023-01-04 | 5,220,000.00 | 5,310,000.00 | 5,200,000.00 | 5,220,000.00 | 481,983.23 | 47,819 |
| 2023-01-03 | 5,350,000.00 | 5,390,000.00 | 5,200,000.00 | 5,260,000.00 | 485,676.59 | 66,752 |
| 2023-01-02 | 5,630,000.00 | 5,630,000.00 | 5,360,000.00 | 5,390,000.00 | 497,680.00 | 63,376 |
| 2022-12-29 | 5,670,000.00 | 5,750,000.00 | 5,600,000.00 | 5,640,000.00 | 520,763.49 | 48,740 |
| 2022-12-28 | 5,540,000.00 | 5,840,000.00 | 5,450,000.00 | 5,750,000.00 | 530,920.23 | 107,613 |
| 2022-12-27 | 5,640,000.00 | 5,700,000.00 | 5,560,000.00 | 5,650,000.00 | 503,220.04 | 101,555 |
| 2022-12-26 | 5,710,000.00 | 5,720,000.00 | 5,600,000.00 | 5,640,000.00 | 502,329.38 | 65,509 |
| 2022-12-23 | 5,750,000.00 | 5,790,000.00 | 5,630,000.00 | 5,710,000.00 | 508,563.97 | 64,435 |
| 2022-12-22 | 5,790,000.00 | 5,810,000.00 | 5,710,000.00 | 5,800,000.00 | 516,579.86 | 49,030 |
| 2022-12-21 | 5,860,000.00 | 5,870,000.00 | 5,750,000.00 | 5,780,000.00 | 514,798.55 | 28,694 |
| 2022-12-20 | 5,880,000.00 | 5,880,000.00 | 5,750,000.00 | 5,800,000.00 | 516,579.86 | 43,145 |
| 2022-12-19 | 5,960,000.00 | 5,960,000.00 | 5,850,000.00 | 5,870,000.00 | 522,814.45 | 34,081 |
| 2022-12-16 | 5,920,000.00 | 6,070,000.00 | 5,920,000.00 | 5,960,000.00 | 530,830.34 | 76,786 |
| 2022-12-15 | 6,100,000.00 | 6,100,000.00 | 5,890,000.00 | 5,910,000.00 | 526,377.07 | 55,474 |
| 2022-12-14 | 6,140,000.00 | 6,170,000.00 | 6,050,000.00 | 6,080,000.00 | 541,518.20 | 36,225 |
| 2022-12-13 | 6,100,000.00 | 6,120,000.00 | 6,000,000.00 | 6,080,000.00 | 541,518.20 | 27,461 |
| 2022-12-12 | 6,070,000.00 | 6,120,000.00 | 5,990,000.00 | 6,090,000.00 | 542,408.86 | 34,210 |
| 2022-12-09 | 6,060,000.00 | 6,100,000.00 | 5,940,000.00 | 6,020,000.00 | 536,174.27 | 51,328 |
| 2022-12-08 | 6,010,000.00 | 6,110,000.00 | 6,010,000.00 | 6,040,000.00 | 537,955.58 | 67,100 |
| 2022-12-07 | 6,020,000.00 | 6,120,000.00 | 5,970,000.00 | 6,050,000.00 | 538,846.24 | 44,196 |
| 2022-12-06 | 5,900,000.00 | 6,060,000.00 | 5,870,000.00 | 5,990,000.00 | 533,502.31 | 50,897 |
| 2022-12-05 | 6,110,000.00 | 6,140,000.00 | 5,970,000.00 | 6,030,000.00 | 537,064.93 | 71,232 |
| 2022-12-02 | 6,280,000.00 | 6,280,000.00 | 6,100,000.00 | 6,110,000.00 | 544,190.17 | 68,968 |
| 2022-12-01 | 6,340,000.00 | 6,350,000.00 | 6,220,000.00 | 6,270,000.00 | 558,440.65 | 81,276 |
| 2022-11-30 | 6,350,000.00 | 6,360,000.00 | 6,130,000.00 | 6,300,000.00 | 561,112.61 | 100,737 |
| 2022-11-29 | 6,480,000.00 | 6,480,000.00 | 6,280,000.00 | 6,330,000.00 | 563,784.58 | 62,377 |
| 2022-11-28 | 6,640,000.00 | 6,790,000.00 | 6,450,000.00 | 6,460,000.00 | 575,363.09 | 83,413 |
| 2022-11-25 | 6,200,000.00 | 6,580,000.00 | 6,140,000.00 | 6,570,000.00 | 585,160.29 | 560,803 |
| 2022-11-24 | 6,570,000.00 | 6,570,000.00 | 6,150,000.00 | 6,170,000.00 | 549,534.10 | 232,559 |
| 2022-11-23 | 6,600,000.00 | 6,850,000.00 | 6,350,000.00 | 6,580,000.00 | 586,050.95 | 185,498 |
| 2022-11-22 | 6,460,000.00 | 6,580,000.00 | 6,430,000.00 | 6,560,000.00 | 584,269.64 | 66,695 |
| 2022-11-21 | 6,530,000.00 | 6,530,000.00 | 6,380,000.00 | 6,480,000.00 | 577,144.40 | 60,111 |
| 2022-11-18 | 6,420,000.00 | 6,600,000.00 | 6,400,000.00 | 6,480,000.00 | 577,144.40 | 87,093 |
| 2022-11-17 | 6,390,000.00 | 6,450,000.00 | 6,340,000.00 | 6,420,000.00 | 571,800.47 | 46,827 |
| 2022-11-16 | 6,310,000.00 | 6,450,000.00 | 6,230,000.00 | 6,390,000.00 | 569,128.50 | 63,982 |
| 2022-11-15 | 6,310,000.00 | 6,420,000.00 | 6,270,000.00 | 6,340,000.00 | 564,675.23 | 64,300 |
| 2022-11-14 | 6,160,000.00 | 6,480,000.00 | 6,160,000.00 | 6,310,000.00 | 562,003.27 | 77,517 |
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.