Korea Zinc Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	6,250,000.00	6,310,000.00	6,150,000.00	6,220,000.00	553,987.37	77,814
2022-11-10	6,120,000.00	6,210,000.00	6,020,000.00	6,100,000.00	543,299.51	74,563
2022-11-09	5,950,000.00	6,250,000.00	5,880,000.00	6,200,000.00	552,206.06	127,108
2022-11-08	6,010,000.00	6,110,000.00	5,870,000.00	5,890,000.00	524,595.76	67,018
2022-11-07	5,860,000.00	6,040,000.00	5,860,000.00	5,950,000.00	529,939.69	94,032
2022-11-04	5,930,000.00	5,940,000.00	5,610,000.00	5,790,000.00	515,689.21	121,256
2022-11-03	6,000,000.00	6,000,000.00	5,600,000.00	5,860,000.00	521,923.79	214,254
2022-11-02	6,210,000.00	6,250,000.00	6,120,000.00	6,210,000.00	553,096.72	36,058
2022-11-01	6,380,000.00	6,380,000.00	6,170,000.00	6,260,000.00	557,549.99	47,460
2022-10-31	6,280,000.00	6,400,000.00	6,230,000.00	6,400,000.00	570,019.16	124,367
2022-10-28	6,280,000.00	6,320,000.00	6,190,000.00	6,220,000.00	553,987.37	35,156
2022-10-27	6,130,000.00	6,290,000.00	6,120,000.00	6,270,000.00	558,440.65	51,403
2022-10-26	6,080,000.00	6,180,000.00	6,030,000.00	6,080,000.00	541,518.20	43,960
2022-10-25	6,070,000.00	6,090,000.00	6,000,000.00	6,070,000.00	540,627.55	35,590
2022-10-24	5,960,000.00	6,090,000.00	5,920,000.00	6,020,000.00	536,174.27	45,430
2022-10-21	6,050,000.00	6,050,000.00	5,820,000.00	5,870,000.00	522,814.45	76,178
2022-10-20	6,160,000.00	6,170,000.00	6,050,000.00	6,130,000.00	545,971.48	39,438
2022-10-19	6,110,000.00	6,340,000.00	6,100,000.00	6,180,000.00	550,424.75	65,951
2022-10-18	6,210,000.00	6,220,000.00	5,970,000.00	6,050,000.00	538,846.24	60,642
2022-10-17	6,030,000.00	6,200,000.00	6,030,000.00	6,160,000.00	548,643.44	30,635
2022-10-14	6,070,000.00	6,220,000.00	6,030,000.00	6,130,000.00	545,971.48	51,910
2022-10-13	6,020,000.00	6,150,000.00	6,020,000.00	6,040,000.00	537,955.58	60,364
2022-10-12	6,040,000.00	6,110,000.00	5,830,000.00	6,080,000.00	541,518.20	54,399
2022-10-11	6,030,000.00	6,160,000.00	6,000,000.00	6,090,000.00	542,408.86	57,871
2022-10-07	6,160,000.00	6,250,000.00	6,020,000.00	6,100,000.00	543,299.51	56,291
2022-10-06	6,170,000.00	6,380,000.00	6,130,000.00	6,210,000.00	553,096.72	66,305
2022-10-05	6,040,000.00	6,260,000.00	5,970,000.00	6,210,000.00	553,096.72	131,922
2022-10-04	5,910,000.00	6,040,000.00	5,810,000.00	5,970,000.00	531,721.00	64,021
2022-09-30	5,890,000.00	5,990,000.00	5,770,000.00	5,950,000.00	529,939.69	77,106
2022-09-29	5,790,000.00	5,940,000.00	5,720,000.00	5,810,000.00	517,470.52	43,782
2022-09-28	5,840,000.00	5,880,000.00	5,630,000.00	5,690,000.00	506,782.66	56,342
2022-09-27	5,960,000.00	5,970,000.00	5,780,000.00	5,910,000.00	526,377.07	45,118
2022-09-26	6,010,000.00	6,110,000.00	5,870,000.00	5,910,000.00	526,377.07	63,831
2022-09-23	6,100,000.00	6,340,000.00	5,990,000.00	6,140,000.00	546,862.13	85,266
2022-09-22	5,940,000.00	6,090,000.00	5,860,000.00	6,040,000.00	537,955.58	47,164
2022-09-21	5,950,000.00	6,030,000.00	5,900,000.00	6,000,000.00	534,392.96	42,513
2022-09-20	5,930,000.00	6,040,000.00	5,900,000.00	6,010,000.00	535,283.62	45,203
2022-09-19	6,140,000.00	6,150,000.00	5,820,000.00	5,880,000.00	523,705.10	105,885
2022-09-16	6,300,000.00	6,400,000.00	6,140,000.00	6,180,000.00	550,424.75	77,499
2022-09-15	6,240,000.00	6,470,000.00	6,170,000.00	6,340,000.00	564,675.23	79,284
2022-09-14	5,980,000.00	6,260,000.00	5,980,000.00	6,240,000.00	555,768.68	95,539
2022-09-13	6,250,000.00	6,290,000.00	6,120,000.00	6,200,000.00	552,206.06	86,081
2022-09-08	6,280,000.00	6,290,000.00	6,050,000.00	6,150,000.00	547,752.79	99,978
2022-09-07	6,230,000.00	6,330,000.00	6,170,000.00	6,270,000.00	558,440.65	65,330
2022-09-06	6,140,000.00	6,400,000.00	6,120,000.00	6,270,000.00	558,440.65	74,103
2022-09-05	6,130,000.00	6,240,000.00	6,090,000.00	6,120,000.00	545,080.82	77,276
2022-09-02	6,430,000.00	6,440,000.00	6,090,000.00	6,180,000.00	550,424.75	152,988
2022-09-01	6,660,000.00	6,800,000.00	6,400,000.00	6,440,000.00	573,581.78	138,681
2022-08-31	6,370,000.00	6,830,000.00	6,290,000.00	6,720,000.00	598,520.12	273,478
2022-08-30	6,250,000.00	6,650,000.00	6,150,000.00	6,190,000.00	551,315.41	141,784
2022-08-29	5,680,000.00	6,200,000.00	5,670,000.00	6,180,000.00	550,424.75	148,167
2022-08-26	5,860,000.00	5,950,000.00	5,800,000.00	5,850,000.00	521,033.14	38,558
2022-08-25	5,800,000.00	5,910,000.00	5,710,000.00	5,860,000.00	521,923.79	37,132
2022-08-24	5,700,000.00	5,820,000.00	5,670,000.00	5,800,000.00	516,579.86	46,199
2022-08-23	5,770,000.00	5,780,000.00	5,650,000.00	5,710,000.00	508,563.97	49,135
2022-08-22	5,790,000.00	5,910,000.00	5,760,000.00	5,810,000.00	517,470.52	53,111
2022-08-19	5,900,000.00	5,960,000.00	5,810,000.00	5,870,000.00	522,814.45	38,105
2022-08-18	5,920,000.00	5,980,000.00	5,860,000.00	5,890,000.00	524,595.76	42,007
2022-08-17	6,000,000.00	6,190,000.00	5,900,000.00	5,970,000.00	531,721.00	65,742
2022-08-16	5,890,000.00	6,070,000.00	5,850,000.00	5,960,000.00	530,830.34	45,446

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.