Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,260,000.00 | 5,390,000.00 | 5,210,000.00 | 5,350,000.00 | 476,500.39 | 33,959 |
| 2022-02-17 | 5,310,000.00 | 5,370,000.00 | 5,250,000.00 | 5,260,000.00 | 468,484.50 | 32,224 |
| 2022-02-16 | 5,240,000.00 | 5,310,000.00 | 5,150,000.00 | 5,290,000.00 | 471,156.46 | 39,933 |
| 2022-02-15 | 5,330,000.00 | 5,350,000.00 | 5,180,000.00 | 5,190,000.00 | 462,249.91 | 31,892 |
| 2022-02-14 | 5,310,000.00 | 5,370,000.00 | 5,220,000.00 | 5,320,000.00 | 473,828.43 | 43,238 |
| 2022-02-11 | 5,230,000.00 | 5,420,000.00 | 5,210,000.00 | 5,310,000.00 | 472,937.77 | 40,977 |
| 2022-02-10 | 5,300,000.00 | 5,400,000.00 | 5,100,000.00 | 5,300,000.00 | 472,047.12 | 39,755 |
| 2022-02-09 | 5,280,000.00 | 5,440,000.00 | 5,270,000.00 | 5,360,000.00 | 477,391.05 | 35,060 |
| 2022-02-08 | 5,450,000.00 | 5,490,000.00 | 5,200,000.00 | 5,230,000.00 | 465,812.53 | 62,777 |
| 2022-02-07 | 5,390,000.00 | 5,450,000.00 | 5,260,000.00 | 5,370,000.00 | 478,281.70 | 41,519 |
| 2022-02-04 | 5,270,000.00 | 5,430,000.00 | 5,230,000.00 | 5,380,000.00 | 479,172.36 | 44,645 |
| 2022-02-03 | 5,200,000.00 | 5,290,000.00 | 5,150,000.00 | 5,220,000.00 | 464,921.88 | 32,857 |
| 2022-01-28 | 5,080,000.00 | 5,130,000.00 | 4,985,000.00 | 5,090,000.00 | 453,343.36 | 44,793 |
| 2022-01-27 | 5,210,000.00 | 5,240,000.00 | 4,990,000.00 | 5,000,000.00 | 445,327.47 | 66,877 |
| 2022-01-26 | 5,190,000.00 | 5,240,000.00 | 5,110,000.00 | 5,210,000.00 | 464,031.22 | 33,212 |
| 2022-01-25 | 5,280,000.00 | 5,310,000.00 | 5,160,000.00 | 5,170,000.00 | 460,468.60 | 53,693 |
| 2022-01-24 | 5,580,000.00 | 5,640,000.00 | 5,250,000.00 | 5,280,000.00 | 470,265.81 | 54,495 |
| 2022-01-21 | 5,480,000.00 | 5,610,000.00 | 5,400,000.00 | 5,570,000.00 | 496,094.80 | 55,707 |
| 2022-01-20 | 5,640,000.00 | 5,720,000.00 | 5,440,000.00 | 5,480,000.00 | 488,078.91 | 55,493 |
| 2022-01-19 | 5,450,000.00 | 5,820,000.00 | 5,450,000.00 | 5,550,000.00 | 494,313.49 | 94,680 |
| 2022-01-18 | 5,450,000.00 | 5,550,000.00 | 5,380,000.00 | 5,500,000.00 | 489,860.22 | 49,187 |
| 2022-01-17 | 5,410,000.00 | 5,550,000.00 | 5,410,000.00 | 5,480,000.00 | 488,078.91 | 44,586 |
| 2022-01-14 | 5,470,000.00 | 5,550,000.00 | 5,390,000.00 | 5,460,000.00 | 486,297.60 | 43,026 |
| 2022-01-13 | 5,370,000.00 | 5,550,000.00 | 5,360,000.00 | 5,510,000.00 | 490,750.87 | 85,494 |
| 2022-01-12 | 5,190,000.00 | 5,390,000.00 | 5,190,000.00 | 5,350,000.00 | 476,500.39 | 60,316 |
| 2022-01-11 | 5,060,000.00 | 5,190,000.00 | 5,060,000.00 | 5,170,000.00 | 460,468.60 | 33,490 |
| 2022-01-10 | 5,120,000.00 | 5,190,000.00 | 5,120,000.00 | 5,140,000.00 | 457,796.64 | 26,067 |
| 2022-01-07 | 5,090,000.00 | 5,140,000.00 | 5,050,000.00 | 5,140,000.00 | 457,796.64 | 28,995 |
| 2022-01-06 | 5,030,000.00 | 5,150,000.00 | 4,990,000.00 | 5,090,000.00 | 453,343.36 | 44,441 |
| 2022-01-05 | 5,120,000.00 | 5,120,000.00 | 5,020,000.00 | 5,030,000.00 | 447,999.43 | 32,447 |
| 2022-01-04 | 5,100,000.00 | 5,180,000.00 | 5,100,000.00 | 5,110,000.00 | 455,124.67 | 25,524 |
| 2022-01-03 | 5,120,000.00 | 5,160,000.00 | 5,080,000.00 | 5,100,000.00 | 454,234.02 | 20,258 |
| 2021-12-30 | 5,200,000.00 | 5,250,000.00 | 5,090,000.00 | 5,110,000.00 | 455,124.67 | 30,929 |
| 2021-12-29 | 5,240,000.00 | 5,290,000.00 | 5,160,000.00 | 5,230,000.00 | 465,812.53 | 30,497 |
| 2021-12-28 | 5,360,000.00 | 5,370,000.00 | 5,280,000.00 | 5,320,000.00 | 456,015.33 | 47,849 |
| 2021-12-27 | 5,360,000.00 | 5,420,000.00 | 5,320,000.00 | 5,330,000.00 | 456,872.50 | 22,728 |
| 2021-12-24 | 5,440,000.00 | 5,470,000.00 | 5,320,000.00 | 5,350,000.00 | 458,586.84 | 36,279 |
| 2021-12-23 | 5,260,000.00 | 5,480,000.00 | 5,240,000.00 | 5,420,000.00 | 464,587.04 | 77,531 |
| 2021-12-22 | 5,160,000.00 | 5,250,000.00 | 5,140,000.00 | 5,240,000.00 | 449,157.95 | 27,309 |
| 2021-12-21 | 5,200,000.00 | 5,210,000.00 | 5,120,000.00 | 5,160,000.00 | 442,300.58 | 26,857 |
| 2021-12-20 | 5,210,000.00 | 5,240,000.00 | 5,110,000.00 | 5,200,000.00 | 445,729.27 | 44,571 |
| 2021-12-17 | 5,150,000.00 | 5,300,000.00 | 5,120,000.00 | 5,240,000.00 | 449,157.95 | 64,231 |
| 2021-12-16 | 5,110,000.00 | 5,140,000.00 | 5,060,000.00 | 5,130,000.00 | 439,729.07 | 25,053 |
| 2021-12-15 | 5,120,000.00 | 5,170,000.00 | 5,070,000.00 | 5,090,000.00 | 436,300.38 | 57,937 |
| 2021-12-14 | 5,060,000.00 | 5,170,000.00 | 5,020,000.00 | 5,130,000.00 | 439,729.07 | 38,756 |
| 2021-12-13 | 5,100,000.00 | 5,160,000.00 | 5,020,000.00 | 5,060,000.00 | 433,728.86 | 32,073 |
| 2021-12-10 | 5,040,000.00 | 5,170,000.00 | 5,010,000.00 | 5,130,000.00 | 439,729.07 | 33,747 |
| 2021-12-09 | 5,040,000.00 | 5,090,000.00 | 4,990,000.00 | 5,040,000.00 | 432,014.52 | 59,198 |
| 2021-12-08 | 4,965,000.00 | 5,080,000.00 | 4,955,000.00 | 5,000,000.00 | 428,585.83 | 51,462 |
| 2021-12-07 | 5,020,000.00 | 5,030,000.00 | 4,930,000.00 | 4,940,000.00 | 423,442.80 | 46,236 |
| 2021-12-06 | 4,925,000.00 | 5,040,000.00 | 4,885,000.00 | 5,000,000.00 | 428,585.83 | 32,203 |
| 2021-12-03 | 4,920,000.00 | 4,975,000.00 | 4,870,000.00 | 4,935,000.00 | 423,014.22 | 39,736 |
| 2021-12-02 | 4,870,000.00 | 4,975,000.00 | 4,850,000.00 | 4,975,000.00 | 426,442.91 | 46,722 |
| 2021-12-01 | 4,955,000.00 | 4,985,000.00 | 4,870,000.00 | 4,905,000.00 | 420,442.70 | 39,320 |
| 2021-11-30 | 5,080,000.00 | 5,080,000.00 | 4,900,000.00 | 4,935,000.00 | 423,014.22 | 70,992 |
| 2021-11-29 | 5,100,000.00 | 5,230,000.00 | 5,010,000.00 | 5,030,000.00 | 431,157.35 | 60,403 |
| 2021-11-26 | 5,050,000.00 | 5,280,000.00 | 5,030,000.00 | 5,200,000.00 | 445,729.27 | 105,978 |
| 2021-11-25 | 5,030,000.00 | 5,080,000.00 | 4,965,000.00 | 4,990,000.00 | 427,728.66 | 36,617 |
| 2021-11-24 | 5,050,000.00 | 5,120,000.00 | 4,975,000.00 | 5,020,000.00 | 430,300.18 | 48,300 |
| 2021-11-23 | 4,865,000.00 | 5,080,000.00 | 4,860,000.00 | 5,030,000.00 | 431,157.35 | 53,811 |
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.