Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,790,000.00 | 6,000,000.00 | 5,790,000.00 | 5,880,000.00 | 523,705.10 | 53,603 |
| 2022-08-11 | 5,650,000.00 | 5,890,000.00 | 5,610,000.00 | 5,860,000.00 | 521,923.79 | 95,491 |
| 2022-08-10 | 5,640,000.00 | 5,710,000.00 | 5,540,000.00 | 5,630,000.00 | 501,438.73 | 55,920 |
| 2022-08-09 | 5,510,000.00 | 5,760,000.00 | 5,500,000.00 | 5,620,000.00 | 500,548.07 | 97,837 |
| 2022-08-08 | 5,300,000.00 | 5,600,000.00 | 5,240,000.00 | 5,530,000.00 | 492,532.18 | 197,036 |
| 2022-08-05 | 4,900,000.00 | 5,160,000.00 | 4,900,000.00 | 5,160,000.00 | 459,577.95 | 107,743 |
| 2022-08-04 | 4,790,000.00 | 4,825,000.00 | 4,755,000.00 | 4,810,000.00 | 428,405.02 | 28,529 |
| 2022-08-03 | 4,805,000.00 | 4,825,000.00 | 4,710,000.00 | 4,780,000.00 | 425,733.06 | 40,180 |
| 2022-08-02 | 4,800,000.00 | 4,830,000.00 | 4,755,000.00 | 4,795,000.00 | 427,069.04 | 27,877 |
| 2022-08-01 | 4,770,000.00 | 4,935,000.00 | 4,765,000.00 | 4,870,000.00 | 433,748.95 | 65,539 |
| 2022-07-29 | 4,795,000.00 | 4,835,000.00 | 4,760,000.00 | 4,775,000.00 | 425,287.73 | 41,110 |
| 2022-07-28 | 4,695,000.00 | 4,740,000.00 | 4,675,000.00 | 4,725,000.00 | 420,834.46 | 29,431 |
| 2022-07-27 | 4,710,000.00 | 4,735,000.00 | 4,625,000.00 | 4,670,000.00 | 415,935.86 | 29,138 |
| 2022-07-26 | 4,660,000.00 | 4,730,000.00 | 4,645,000.00 | 4,715,000.00 | 419,943.80 | 22,854 |
| 2022-07-25 | 4,625,000.00 | 4,690,000.00 | 4,615,000.00 | 4,685,000.00 | 417,271.84 | 34,336 |
| 2022-07-22 | 4,570,000.00 | 4,655,000.00 | 4,570,000.00 | 4,635,000.00 | 412,818.56 | 36,613 |
| 2022-07-21 | 4,560,000.00 | 4,610,000.00 | 4,535,000.00 | 4,595,000.00 | 409,255.94 | 37,387 |
| 2022-07-20 | 4,610,000.00 | 4,615,000.00 | 4,530,000.00 | 4,575,000.00 | 407,474.63 | 39,108 |
| 2022-07-19 | 4,585,000.00 | 4,630,000.00 | 4,550,000.00 | 4,565,000.00 | 406,583.98 | 23,273 |
| 2022-07-18 | 4,510,000.00 | 4,600,000.00 | 4,475,000.00 | 4,600,000.00 | 409,701.27 | 36,699 |
| 2022-07-15 | 4,540,000.00 | 4,550,000.00 | 4,450,000.00 | 4,500,000.00 | 400,794.72 | 20,009 |
| 2022-07-14 | 4,540,000.00 | 4,560,000.00 | 4,480,000.00 | 4,520,000.00 | 402,576.03 | 22,931 |
| 2022-07-13 | 4,500,000.00 | 4,570,000.00 | 4,410,000.00 | 4,545,000.00 | 404,802.67 | 39,294 |
| 2022-07-12 | 4,635,000.00 | 4,635,000.00 | 4,530,000.00 | 4,535,000.00 | 403,912.01 | 26,706 |
| 2022-07-11 | 4,635,000.00 | 4,660,000.00 | 4,570,000.00 | 4,635,000.00 | 412,818.56 | 20,774 |
| 2022-07-08 | 4,610,000.00 | 4,715,000.00 | 4,605,000.00 | 4,630,000.00 | 412,373.24 | 35,500 |
| 2022-07-07 | 4,560,000.00 | 4,645,000.00 | 4,530,000.00 | 4,595,000.00 | 409,255.94 | 42,329 |
| 2022-07-06 | 4,830,000.00 | 4,840,000.00 | 4,520,000.00 | 4,520,000.00 | 402,576.03 | 90,078 |
| 2022-07-05 | 4,865,000.00 | 4,960,000.00 | 4,815,000.00 | 4,905,000.00 | 436,866.25 | 28,665 |
| 2022-07-04 | 4,810,000.00 | 4,870,000.00 | 4,720,000.00 | 4,810,000.00 | 428,405.02 | 26,579 |
| 2022-07-01 | 4,880,000.00 | 4,930,000.00 | 4,780,000.00 | 4,810,000.00 | 428,405.02 | 36,303 |
| 2022-06-30 | 4,960,000.00 | 5,000,000.00 | 4,875,000.00 | 4,875,000.00 | 434,194.28 | 34,722 |
| 2022-06-29 | 4,950,000.00 | 5,010,000.00 | 4,905,000.00 | 4,945,000.00 | 440,428.87 | 31,309 |
| 2022-06-28 | 5,000,000.00 | 5,060,000.00 | 4,920,000.00 | 4,995,000.00 | 444,882.14 | 33,143 |
| 2022-06-27 | 4,930,000.00 | 5,020,000.00 | 4,830,000.00 | 5,000,000.00 | 445,327.47 | 38,614 |
| 2022-06-24 | 4,940,000.00 | 4,990,000.00 | 4,865,000.00 | 4,930,000.00 | 439,092.88 | 46,276 |
| 2022-06-23 | 5,080,000.00 | 5,090,000.00 | 4,910,000.00 | 4,940,000.00 | 439,983.54 | 40,872 |
| 2022-06-22 | 5,240,000.00 | 5,240,000.00 | 5,070,000.00 | 5,090,000.00 | 453,343.36 | 23,860 |
| 2022-06-21 | 5,240,000.00 | 5,260,000.00 | 5,140,000.00 | 5,200,000.00 | 463,140.57 | 20,853 |
| 2022-06-20 | 5,350,000.00 | 5,350,000.00 | 5,120,000.00 | 5,150,000.00 | 458,687.29 | 28,782 |
| 2022-06-17 | 5,190,000.00 | 5,310,000.00 | 5,130,000.00 | 5,300,000.00 | 472,047.12 | 35,290 |
| 2022-06-16 | 5,200,000.00 | 5,320,000.00 | 5,180,000.00 | 5,250,000.00 | 467,593.84 | 34,033 |
| 2022-06-15 | 5,390,000.00 | 5,430,000.00 | 5,160,000.00 | 5,170,000.00 | 460,468.60 | 45,396 |
| 2022-06-14 | 5,450,000.00 | 5,490,000.00 | 5,310,000.00 | 5,350,000.00 | 476,500.39 | 53,650 |
| 2022-06-13 | 5,430,000.00 | 5,540,000.00 | 5,430,000.00 | 5,460,000.00 | 486,297.60 | 34,880 |
| 2022-06-10 | 5,600,000.00 | 5,600,000.00 | 5,520,000.00 | 5,570,000.00 | 496,094.80 | 31,567 |
| 2022-06-09 | 5,690,000.00 | 5,700,000.00 | 5,610,000.00 | 5,650,000.00 | 503,220.04 | 31,678 |
| 2022-06-08 | 5,770,000.00 | 5,800,000.00 | 5,670,000.00 | 5,700,000.00 | 507,673.31 | 30,127 |
| 2022-06-07 | 5,720,000.00 | 5,790,000.00 | 5,650,000.00 | 5,770,000.00 | 513,907.90 | 30,949 |
| 2022-06-03 | 5,860,000.00 | 5,880,000.00 | 5,610,000.00 | 5,720,000.00 | 509,454.62 | 75,005 |
| 2022-06-02 | 5,900,000.00 | 5,940,000.00 | 5,790,000.00 | 5,850,000.00 | 521,033.14 | 48,746 |
| 2022-05-31 | 5,820,000.00 | 5,950,000.00 | 5,800,000.00 | 5,950,000.00 | 529,939.69 | 91,556 |
| 2022-05-30 | 5,810,000.00 | 5,830,000.00 | 5,790,000.00 | 5,810,000.00 | 517,470.52 | 20,560 |
| 2022-05-27 | 5,780,000.00 | 5,840,000.00 | 5,760,000.00 | 5,760,000.00 | 513,017.24 | 23,812 |
| 2022-05-26 | 5,630,000.00 | 5,760,000.00 | 5,630,000.00 | 5,760,000.00 | 513,017.24 | 20,559 |
| 2022-05-25 | 5,680,000.00 | 5,730,000.00 | 5,640,000.00 | 5,670,000.00 | 505,001.35 | 27,123 |
| 2022-05-24 | 5,740,000.00 | 5,780,000.00 | 5,570,000.00 | 5,640,000.00 | 502,329.38 | 38,386 |
| 2022-05-23 | 5,680,000.00 | 5,790,000.00 | 5,680,000.00 | 5,760,000.00 | 513,017.24 | 21,359 |
| 2022-05-20 | 5,620,000.00 | 5,750,000.00 | 5,610,000.00 | 5,730,000.00 | 510,345.28 | 40,966 |
| 2022-05-19 | 5,480,000.00 | 5,690,000.00 | 5,430,000.00 | 5,610,000.00 | 499,657.42 | 51,488 |
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.