Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,520,000.00 | 5,670,000.00 | 5,520,000.00 | 5,570,000.00 | 496,094.80 | 39,722 |
| 2022-05-17 | 5,520,000.00 | 5,560,000.00 | 5,470,000.00 | 5,520,000.00 | 491,641.53 | 29,530 |
| 2022-05-16 | 5,510,000.00 | 5,540,000.00 | 5,440,000.00 | 5,520,000.00 | 491,641.53 | 30,480 |
| 2022-05-13 | 5,400,000.00 | 5,450,000.00 | 5,340,000.00 | 5,440,000.00 | 484,516.29 | 35,583 |
| 2022-05-12 | 5,380,000.00 | 5,560,000.00 | 5,350,000.00 | 5,400,000.00 | 480,953.67 | 60,070 |
| 2022-05-11 | 5,460,000.00 | 5,460,000.00 | 5,370,000.00 | 5,380,000.00 | 479,172.36 | 39,173 |
| 2022-05-10 | 5,500,000.00 | 5,530,000.00 | 5,380,000.00 | 5,510,000.00 | 490,750.87 | 43,229 |
| 2022-05-09 | 5,530,000.00 | 5,570,000.00 | 5,480,000.00 | 5,520,000.00 | 491,641.53 | 24,226 |
| 2022-05-06 | 5,600,000.00 | 5,640,000.00 | 5,540,000.00 | 5,540,000.00 | 493,422.84 | 32,131 |
| 2022-05-04 | 5,660,000.00 | 5,690,000.00 | 5,600,000.00 | 5,640,000.00 | 502,329.38 | 25,895 |
| 2022-05-03 | 5,770,000.00 | 5,780,000.00 | 5,620,000.00 | 5,680,000.00 | 505,892.00 | 44,194 |
| 2022-05-02 | 5,750,000.00 | 5,810,000.00 | 5,690,000.00 | 5,770,000.00 | 513,907.90 | 35,070 |
| 2022-04-29 | 5,920,000.00 | 5,930,000.00 | 5,720,000.00 | 5,760,000.00 | 513,017.24 | 82,337 |
| 2022-04-28 | 5,870,000.00 | 6,030,000.00 | 5,840,000.00 | 5,920,000.00 | 527,267.72 | 48,939 |
| 2022-04-27 | 5,750,000.00 | 5,930,000.00 | 5,740,000.00 | 5,920,000.00 | 527,267.72 | 46,421 |
| 2022-04-26 | 6,250,000.00 | 6,250,000.00 | 5,850,000.00 | 5,900,000.00 | 525,486.41 | 100,556 |
| 2022-04-25 | 6,320,000.00 | 6,320,000.00 | 6,120,000.00 | 6,210,000.00 | 553,096.72 | 52,960 |
| 2022-04-22 | 6,280,000.00 | 6,290,000.00 | 6,120,000.00 | 6,210,000.00 | 553,096.72 | 45,108 |
| 2022-04-21 | 6,540,000.00 | 6,540,000.00 | 6,300,000.00 | 6,300,000.00 | 561,112.61 | 52,143 |
| 2022-04-20 | 6,590,000.00 | 6,610,000.00 | 6,350,000.00 | 6,500,000.00 | 578,925.71 | 59,385 |
| 2022-04-19 | 6,430,000.00 | 6,570,000.00 | 6,360,000.00 | 6,570,000.00 | 585,160.29 | 35,219 |
| 2022-04-18 | 6,210,000.00 | 6,490,000.00 | 6,200,000.00 | 6,380,000.00 | 568,237.85 | 39,836 |
| 2022-04-15 | 6,320,000.00 | 6,340,000.00 | 6,200,000.00 | 6,260,000.00 | 557,549.99 | 18,840 |
| 2022-04-14 | 6,290,000.00 | 6,380,000.00 | 6,280,000.00 | 6,340,000.00 | 564,675.23 | 26,878 |
| 2022-04-13 | 6,260,000.00 | 6,310,000.00 | 6,210,000.00 | 6,250,000.00 | 556,659.34 | 29,496 |
| 2022-04-12 | 6,190,000.00 | 6,210,000.00 | 6,060,000.00 | 6,170,000.00 | 549,534.10 | 31,924 |
| 2022-04-11 | 6,280,000.00 | 6,310,000.00 | 6,130,000.00 | 6,190,000.00 | 551,315.41 | 41,695 |
| 2022-04-08 | 6,320,000.00 | 6,340,000.00 | 6,250,000.00 | 6,280,000.00 | 559,331.30 | 31,951 |
| 2022-04-07 | 6,310,000.00 | 6,400,000.00 | 6,240,000.00 | 6,300,000.00 | 561,112.61 | 58,485 |
| 2022-04-06 | 6,060,000.00 | 6,340,000.00 | 6,060,000.00 | 6,310,000.00 | 562,003.27 | 119,300 |
| 2022-04-05 | 5,960,000.00 | 6,050,000.00 | 5,850,000.00 | 6,050,000.00 | 538,846.24 | 39,347 |
| 2022-04-04 | 5,940,000.00 | 6,020,000.00 | 5,910,000.00 | 6,020,000.00 | 536,174.27 | 42,141 |
| 2022-04-01 | 5,840,000.00 | 5,920,000.00 | 5,820,000.00 | 5,900,000.00 | 525,486.41 | 29,794 |
| 2022-03-31 | 5,800,000.00 | 5,880,000.00 | 5,780,000.00 | 5,850,000.00 | 521,033.14 | 48,274 |
| 2022-03-30 | 5,920,000.00 | 5,920,000.00 | 5,710,000.00 | 5,760,000.00 | 513,017.24 | 59,085 |
| 2022-03-29 | 5,940,000.00 | 5,950,000.00 | 5,850,000.00 | 5,930,000.00 | 528,158.38 | 28,751 |
| 2022-03-28 | 5,850,000.00 | 5,920,000.00 | 5,800,000.00 | 5,890,000.00 | 524,595.76 | 24,381 |
| 2022-03-25 | 5,850,000.00 | 5,940,000.00 | 5,840,000.00 | 5,920,000.00 | 527,267.72 | 25,040 |
| 2022-03-24 | 5,930,000.00 | 5,980,000.00 | 5,770,000.00 | 5,900,000.00 | 525,486.41 | 35,137 |
| 2022-03-23 | 5,780,000.00 | 5,900,000.00 | 5,740,000.00 | 5,880,000.00 | 523,705.10 | 33,205 |
| 2022-03-22 | 5,740,000.00 | 5,870,000.00 | 5,730,000.00 | 5,750,000.00 | 512,126.59 | 39,628 |
| 2022-03-21 | 5,690,000.00 | 5,750,000.00 | 5,660,000.00 | 5,690,000.00 | 506,782.66 | 23,290 |
| 2022-03-18 | 5,740,000.00 | 5,780,000.00 | 5,650,000.00 | 5,690,000.00 | 506,782.66 | 53,251 |
| 2022-03-17 | 5,780,000.00 | 5,850,000.00 | 5,720,000.00 | 5,720,000.00 | 509,454.62 | 75,224 |
| 2022-03-16 | 5,830,000.00 | 5,860,000.00 | 5,600,000.00 | 5,720,000.00 | 509,454.62 | 77,900 |
| 2022-03-15 | 5,950,000.00 | 5,950,000.00 | 5,830,000.00 | 5,830,000.00 | 519,251.83 | 66,616 |
| 2022-03-14 | 5,860,000.00 | 6,080,000.00 | 5,840,000.00 | 5,900,000.00 | 525,486.41 | 118,458 |
| 2022-03-11 | 5,640,000.00 | 5,710,000.00 | 5,620,000.00 | 5,690,000.00 | 506,782.66 | 34,102 |
| 2022-03-10 | 5,530,000.00 | 5,730,000.00 | 5,480,000.00 | 5,730,000.00 | 510,345.28 | 76,429 |
| 2022-03-08 | 5,790,000.00 | 5,810,000.00 | 5,480,000.00 | 5,520,000.00 | 491,641.53 | 74,908 |
| 2022-03-07 | 5,810,000.00 | 5,830,000.00 | 5,650,000.00 | 5,770,000.00 | 513,907.90 | 71,756 |
| 2022-03-04 | 5,570,000.00 | 5,730,000.00 | 5,450,000.00 | 5,700,000.00 | 507,673.31 | 63,730 |
| 2022-03-03 | 5,690,000.00 | 5,710,000.00 | 5,460,000.00 | 5,520,000.00 | 491,641.53 | 60,525 |
| 2022-03-02 | 5,530,000.00 | 5,780,000.00 | 5,510,000.00 | 5,690,000.00 | 506,782.66 | 78,952 |
| 2022-02-28 | 5,240,000.00 | 5,500,000.00 | 5,240,000.00 | 5,500,000.00 | 489,860.22 | 63,704 |
| 2022-02-25 | 5,300,000.00 | 5,300,000.00 | 5,210,000.00 | 5,280,000.00 | 470,265.81 | 35,233 |
| 2022-02-24 | 5,260,000.00 | 5,290,000.00 | 5,210,000.00 | 5,260,000.00 | 468,484.50 | 21,795 |
| 2022-02-23 | 5,250,000.00 | 5,300,000.00 | 5,250,000.00 | 5,290,000.00 | 471,156.46 | 21,681 |
| 2022-02-22 | 5,330,000.00 | 5,330,000.00 | 5,210,000.00 | 5,260,000.00 | 468,484.50 | 23,119 |
| 2022-02-21 | 5,280,000.00 | 5,360,000.00 | 5,260,000.00 | 5,300,000.00 | 472,047.12 | 17,735 |
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.