Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,009,000.00 | 1,029,000.00 | 946,000.00 | 956,000.00 | 952,078.75 | 15,012 |
| 2026-07-16 | 1,029,000.00 | 1,030,000.00 | 990,000.00 | 1,029,000.00 | 1,024,779.33 | 12,960 |
| 2026-07-15 | 1,032,000.00 | 1,060,000.00 | 1,016,000.00 | 1,020,000.00 | 1,015,816.24 | 13,408 |
| 2026-07-14 | 1,042,000.00 | 1,054,000.00 | 1,004,000.00 | 1,015,000.00 | 1,010,836.75 | 18,272 |
| 2026-07-13 | 1,063,000.00 | 1,085,000.00 | 1,010,000.00 | 1,025,000.00 | 1,020,795.73 | 14,034 |
| 2026-07-10 | 1,028,000.00 | 1,093,000.00 | 1,028,000.00 | 1,043,000.00 | 1,038,721.90 | 16,160 |
| 2026-07-09 | 1,020,000.00 | 1,059,000.00 | 991,000.00 | 1,003,000.00 | 998,885.97 | 23,548 |
| 2026-07-08 | 1,095,000.00 | 1,098,000.00 | 1,016,000.00 | 1,034,000.00 | 1,029,758.82 | 16,808 |
| 2026-07-07 | 1,112,000.00 | 1,112,000.00 | 1,050,000.00 | 1,094,000.00 | 1,089,512.72 | 14,583 |
| 2026-07-06 | 1,118,000.00 | 1,149,000.00 | 1,083,000.00 | 1,113,000.00 | 1,108,434.78 | 13,876 |
| 2026-07-03 | 1,101,000.00 | 1,121,000.00 | 1,049,000.00 | 1,115,000.00 | 1,110,426.58 | 17,556 |
| 2026-07-02 | 1,098,000.00 | 1,108,000.00 | 1,051,000.00 | 1,084,000.00 | 1,079,553.73 | 16,906 |
| 2026-07-01 | 1,104,000.00 | 1,118,000.00 | 1,060,000.00 | 1,095,000.00 | 1,090,508.61 | 20,535 |
| 2026-06-30 | 1,125,000.00 | 1,125,000.00 | 1,072,000.00 | 1,080,000.00 | 1,075,570.14 | 22,208 |
| 2026-06-29 | 1,066,000.00 | 1,133,000.00 | 1,043,000.00 | 1,125,000.00 | 1,120,385.56 | 19,117 |
| 2026-06-26 | 1,121,000.00 | 1,121,000.00 | 1,021,000.00 | 1,056,000.00 | 1,051,668.58 | 21,702 |
| 2026-06-25 | 1,110,000.00 | 1,157,000.00 | 1,102,000.00 | 1,110,000.00 | 1,105,447.09 | 18,084 |
| 2026-06-24 | 1,070,000.00 | 1,125,000.00 | 1,064,000.00 | 1,098,000.00 | 1,093,496.31 | 24,566 |
| 2026-06-23 | 1,145,000.00 | 1,156,000.00 | 1,080,000.00 | 1,084,000.00 | 1,079,553.73 | 30,016 |
| 2026-06-22 | 1,191,000.00 | 1,193,000.00 | 1,144,000.00 | 1,147,000.00 | 1,142,295.32 | 17,172 |
| 2026-06-19 | 1,220,000.00 | 1,230,000.00 | 1,169,000.00 | 1,192,000.00 | 1,187,110.75 | 45,909 |
| 2026-06-18 | 1,255,000.00 | 1,268,000.00 | 1,204,000.00 | 1,209,000.00 | 1,204,041.02 | 21,129 |
| 2026-06-17 | 1,330,000.00 | 1,330,000.00 | 1,248,000.00 | 1,261,000.00 | 1,255,827.73 | 13,193 |
| 2026-06-16 | 1,299,000.00 | 1,323,000.00 | 1,262,000.00 | 1,293,000.00 | 1,287,696.47 | 17,990 |
| 2026-06-15 | 1,240,000.00 | 1,272,000.00 | 1,222,000.00 | 1,253,000.00 | 1,247,860.54 | 14,445 |
| 2026-06-12 | 1,220,000.00 | 1,250,000.00 | 1,193,000.00 | 1,201,000.00 | 1,196,073.83 | 21,267 |
| 2026-06-11 | 1,131,000.00 | 1,165,000.00 | 1,085,000.00 | 1,164,000.00 | 1,159,225.59 | 31,622 |
| 2026-06-10 | 1,169,000.00 | 1,200,000.00 | 1,140,000.00 | 1,186,000.00 | 1,181,135.36 | 19,145 |
| 2026-06-09 | 1,159,000.00 | 1,222,000.00 | 1,159,000.00 | 1,212,000.00 | 1,207,028.71 | 22,270 |
| 2026-06-08 | 1,148,000.00 | 1,178,000.00 | 1,131,000.00 | 1,149,000.00 | 1,144,287.12 | 25,052 |
| 2026-06-05 | 1,319,000.00 | 1,319,000.00 | 1,223,000.00 | 1,265,000.00 | 1,259,811.32 | 15,191 |
| 2026-06-04 | 1,323,000.00 | 1,333,000.00 | 1,290,000.00 | 1,316,000.00 | 1,310,602.13 | 19,633 |
| 2026-06-02 | 1,352,000.00 | 1,368,000.00 | 1,302,000.00 | 1,322,000.00 | 1,316,577.52 | 28,263 |
| 2026-06-01 | 1,355,000.00 | 1,409,000.00 | 1,331,000.00 | 1,375,000.00 | 1,369,360.13 | 23,180 |
| 2026-05-29 | 1,385,000.00 | 1,405,000.00 | 1,342,000.00 | 1,373,000.00 | 1,367,368.33 | 23,296 |
| 2026-05-28 | 1,396,000.00 | 1,409,000.00 | 1,310,000.00 | 1,365,000.00 | 1,359,401.15 | 29,702 |
| 2026-05-27 | 1,445,000.00 | 1,445,000.00 | 1,387,000.00 | 1,396,000.00 | 1,390,274.00 | 18,941 |
| 2026-05-26 | 1,466,000.00 | 1,490,000.00 | 1,432,000.00 | 1,444,000.00 | 1,438,077.11 | 18,785 |
| 2026-05-22 | 1,446,000.00 | 1,446,000.00 | 1,405,000.00 | 1,430,000.00 | 1,424,134.54 | 22,460 |
| 2026-05-21 | 1,351,000.00 | 1,425,000.00 | 1,346,000.00 | 1,405,000.00 | 1,399,237.08 | 24,601 |
| 2026-05-20 | 1,390,000.00 | 1,409,000.00 | 1,298,000.00 | 1,314,000.00 | 1,308,610.34 | 30,852 |
| 2026-05-19 | 1,438,000.00 | 1,438,000.00 | 1,337,000.00 | 1,374,000.00 | 1,363,384.74 | 20,734 |
| 2026-05-18 | 1,430,000.00 | 1,430,000.00 | 1,366,000.00 | 1,420,000.00 | 1,409,029.35 | 17,672 |
| 2026-05-15 | 1,513,000.00 | 1,514,000.00 | 1,400,000.00 | 1,426,000.00 | 1,414,983.00 | 29,341 |
| 2026-05-14 | 1,519,000.00 | 1,547,000.00 | 1,475,000.00 | 1,511,000.00 | 1,499,326.31 | 37,056 |
| 2026-05-13 | 1,531,000.00 | 1,536,000.00 | 1,480,000.00 | 1,501,000.00 | 1,489,403.56 | 23,599 |
| 2026-05-12 | 1,547,000.00 | 1,596,000.00 | 1,491,000.00 | 1,512,000.00 | 1,500,318.58 | 43,035 |
| 2026-05-11 | 1,575,000.00 | 1,575,000.00 | 1,520,000.00 | 1,528,000.00 | 1,516,194.97 | 32,979 |
| 2026-05-08 | 1,585,000.00 | 1,586,000.00 | 1,540,000.00 | 1,559,000.00 | 1,546,955.47 | 33,313 |
| 2026-05-07 | 1,745,000.00 | 1,745,000.00 | 1,537,000.00 | 1,560,000.00 | 1,547,947.74 | 129,113 |
| 2026-05-06 | 1,635,000.00 | 1,786,000.00 | 1,605,000.00 | 1,747,000.00 | 1,733,503.02 | 85,850 |
| 2026-05-04 | 1,600,000.00 | 1,642,000.00 | 1,600,000.00 | 1,629,000.00 | 1,616,414.66 | 34,582 |
| 2026-04-30 | 1,587,000.00 | 1,605,000.00 | 1,537,000.00 | 1,579,000.00 | 1,566,800.95 | 140,026 |
| 2026-04-29 | 1,631,000.00 | 1,631,000.00 | 1,561,000.00 | 1,604,000.00 | 1,591,607.81 | 43,157 |
| 2026-04-28 | 1,645,000.00 | 1,657,000.00 | 1,619,000.00 | 1,627,000.00 | 1,614,430.11 | 35,736 |
| 2026-04-27 | 1,643,000.00 | 1,651,000.00 | 1,610,000.00 | 1,642,000.00 | 1,629,314.23 | 21,682 |
| 2026-04-24 | 1,663,000.00 | 1,664,000.00 | 1,624,000.00 | 1,642,000.00 | 1,629,314.23 | 24,407 |
| 2026-04-23 | 1,717,000.00 | 1,749,000.00 | 1,628,000.00 | 1,674,000.00 | 1,661,067.00 | 35,681 |
| 2026-04-22 | 1,670,000.00 | 1,700,000.00 | 1,654,000.00 | 1,698,000.00 | 1,684,881.58 | 18,683 |
| 2026-04-21 | 1,680,000.00 | 1,692,000.00 | 1,661,000.00 | 1,670,000.00 | 1,657,097.90 | 16,046 |
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.