Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,875,000.00 | 4,890,000.00 | 4,820,000.00 | 4,860,000.00 | 416,585.43 | 45,437 |
| 2021-11-19 | 4,905,000.00 | 4,970,000.00 | 4,895,000.00 | 4,905,000.00 | 420,442.70 | 37,298 |
| 2021-11-18 | 4,935,000.00 | 4,970,000.00 | 4,880,000.00 | 4,900,000.00 | 420,014.12 | 35,101 |
| 2021-11-17 | 5,010,000.00 | 5,030,000.00 | 4,935,000.00 | 4,935,000.00 | 423,014.22 | 48,038 |
| 2021-11-16 | 5,020,000.00 | 5,100,000.00 | 4,970,000.00 | 5,050,000.00 | 432,871.69 | 33,742 |
| 2021-11-15 | 5,090,000.00 | 5,100,000.00 | 4,990,000.00 | 5,040,000.00 | 432,014.52 | 36,883 |
| 2021-11-12 | 4,900,000.00 | 5,130,000.00 | 4,890,000.00 | 5,050,000.00 | 432,871.69 | 64,925 |
| 2021-11-11 | 4,870,000.00 | 4,955,000.00 | 4,830,000.00 | 4,870,000.00 | 417,442.60 | 44,251 |
| 2021-11-10 | 4,995,000.00 | 4,995,000.00 | 4,905,000.00 | 4,905,000.00 | 420,442.70 | 45,659 |
| 2021-11-09 | 5,020,000.00 | 5,100,000.00 | 4,990,000.00 | 5,010,000.00 | 429,443.01 | 41,094 |
| 2021-11-08 | 5,050,000.00 | 5,050,000.00 | 4,950,000.00 | 5,000,000.00 | 428,585.83 | 39,350 |
| 2021-11-05 | 5,110,000.00 | 5,120,000.00 | 4,995,000.00 | 5,050,000.00 | 432,871.69 | 58,594 |
| 2021-11-04 | 5,130,000.00 | 5,180,000.00 | 5,080,000.00 | 5,100,000.00 | 437,157.55 | 51,399 |
| 2021-11-03 | 5,020,000.00 | 5,170,000.00 | 5,000,000.00 | 5,120,000.00 | 438,871.89 | 70,511 |
| 2021-11-02 | 5,280,000.00 | 5,330,000.00 | 5,080,000.00 | 5,120,000.00 | 438,871.89 | 118,475 |
| 2021-11-01 | 5,280,000.00 | 5,360,000.00 | 5,180,000.00 | 5,280,000.00 | 452,586.64 | 59,746 |
| 2021-10-29 | 5,320,000.00 | 5,390,000.00 | 5,280,000.00 | 5,370,000.00 | 460,301.19 | 76,092 |
| 2021-10-28 | 5,600,000.00 | 5,600,000.00 | 5,320,000.00 | 5,320,000.00 | 456,015.33 | 107,156 |
| 2021-10-27 | 5,650,000.00 | 5,740,000.00 | 5,580,000.00 | 5,600,000.00 | 480,016.13 | 44,035 |
| 2021-10-26 | 5,760,000.00 | 5,770,000.00 | 5,620,000.00 | 5,650,000.00 | 484,301.99 | 51,076 |
| 2021-10-25 | 5,660,000.00 | 5,780,000.00 | 5,590,000.00 | 5,720,000.00 | 490,302.19 | 48,384 |
| 2021-10-22 | 5,690,000.00 | 5,880,000.00 | 5,660,000.00 | 5,710,000.00 | 489,445.02 | 69,384 |
| 2021-10-21 | 5,800,000.00 | 5,900,000.00 | 5,710,000.00 | 5,760,000.00 | 493,730.88 | 84,007 |
| 2021-10-20 | 6,010,000.00 | 6,010,000.00 | 5,720,000.00 | 5,780,000.00 | 495,445.22 | 137,063 |
| 2021-10-19 | 5,970,000.00 | 6,190,000.00 | 5,950,000.00 | 6,070,000.00 | 520,303.20 | 86,605 |
| 2021-10-18 | 6,020,000.00 | 6,240,000.00 | 5,950,000.00 | 6,070,000.00 | 520,303.20 | 138,489 |
| 2021-10-15 | 5,820,000.00 | 5,930,000.00 | 5,700,000.00 | 5,900,000.00 | 505,731.28 | 88,801 |
| 2021-10-14 | 5,780,000.00 | 5,990,000.00 | 5,670,000.00 | 5,740,000.00 | 492,016.54 | 144,951 |
← NewerPage 21 of 21 · 1,228 trading days
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.