Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 822,000.00 | 830,000.00 | 814,000.00 | 816,000.00 | 797,122.83 | 11,770 |
| 2025-07-23 | 839,000.00 | 843,000.00 | 818,000.00 | 826,000.00 | 806,891.49 | 12,124 |
| 2025-07-22 | 826,000.00 | 838,000.00 | 824,000.00 | 834,000.00 | 814,706.42 | 10,827 |
| 2025-07-21 | 810,000.00 | 835,000.00 | 810,000.00 | 834,000.00 | 814,706.42 | 15,884 |
| 2025-07-18 | 820,000.00 | 830,000.00 | 802,000.00 | 809,000.00 | 790,284.76 | 14,536 |
| 2025-07-17 | 826,000.00 | 826,000.00 | 811,000.00 | 825,000.00 | 805,914.62 | 15,276 |
| 2025-07-16 | 834,000.00 | 843,000.00 | 820,000.00 | 820,000.00 | 801,030.29 | 18,924 |
| 2025-07-15 | 845,000.00 | 855,000.00 | 831,000.00 | 840,000.00 | 820,567.62 | 14,431 |
| 2025-07-14 | 847,000.00 | 856,000.00 | 837,000.00 | 853,000.00 | 833,266.88 | 11,964 |
| 2025-07-11 | 845,000.00 | 866,000.00 | 843,000.00 | 854,000.00 | 834,243.74 | 10,727 |
| 2025-07-10 | 850,000.00 | 858,000.00 | 845,000.00 | 849,000.00 | 829,359.41 | 20,352 |
| 2025-07-09 | 875,000.00 | 885,000.00 | 849,000.00 | 853,000.00 | 833,266.88 | 19,196 |
| 2025-07-08 | 834,000.00 | 889,000.00 | 825,000.00 | 879,000.00 | 858,665.40 | 35,979 |
| 2025-07-07 | 810,000.00 | 833,000.00 | 785,000.00 | 826,000.00 | 806,891.49 | 15,009 |
| 2025-07-04 | 821,000.00 | 824,000.00 | 798,000.00 | 799,000.00 | 780,516.10 | 12,266 |
| 2025-07-03 | 816,000.00 | 828,000.00 | 814,000.00 | 821,000.00 | 802,007.16 | 14,493 |
| 2025-07-02 | 804,000.00 | 821,000.00 | 798,000.00 | 820,000.00 | 801,030.29 | 19,863 |
| 2025-07-01 | 821,000.00 | 846,000.00 | 809,000.00 | 809,000.00 | 790,284.76 | 17,438 |
| 2025-06-30 | 835,000.00 | 844,000.00 | 805,000.00 | 819,000.00 | 800,053.43 | 33,087 |
| 2025-06-27 | 798,000.00 | 909,000.00 | 790,000.00 | 844,000.00 | 824,475.08 | 81,564 |
| 2025-06-26 | 794,000.00 | 798,000.00 | 782,000.00 | 793,000.00 | 774,654.90 | 17,555 |
| 2025-06-25 | 814,000.00 | 815,000.00 | 790,000.00 | 790,000.00 | 771,724.31 | 25,148 |
| 2025-06-24 | 823,000.00 | 828,000.00 | 811,000.00 | 819,000.00 | 800,053.43 | 18,255 |
| 2025-06-23 | 836,000.00 | 848,000.00 | 817,000.00 | 818,000.00 | 799,076.56 | 33,411 |
| 2025-06-20 | 830,000.00 | 830,000.00 | 809,000.00 | 816,000.00 | 797,122.83 | 161,186 |
| 2025-06-19 | 843,000.00 | 851,000.00 | 811,000.00 | 833,000.00 | 813,729.55 | 20,348 |
| 2025-06-18 | 845,000.00 | 854,000.00 | 821,000.00 | 836,000.00 | 816,660.15 | 22,302 |
| 2025-06-17 | 812,000.00 | 870,000.00 | 804,000.00 | 836,000.00 | 816,660.15 | 35,024 |
| 2025-06-16 | 796,000.00 | 797,000.00 | 764,000.00 | 794,000.00 | 775,631.77 | 22,924 |
| 2025-06-13 | 776,000.00 | 793,000.00 | 767,000.00 | 788,000.00 | 769,770.57 | 20,653 |
| 2025-06-12 | 753,000.00 | 783,000.00 | 753,000.00 | 783,000.00 | 764,886.24 | 41,648 |
| 2025-06-11 | 761,000.00 | 774,000.00 | 757,000.00 | 761,000.00 | 743,395.19 | 15,543 |
| 2025-06-10 | 763,000.00 | 770,000.00 | 755,000.00 | 765,000.00 | 747,302.65 | 17,839 |
| 2025-06-09 | 759,000.00 | 778,000.00 | 758,000.00 | 770,000.00 | 752,186.98 | 22,599 |
| 2025-06-05 | 753,000.00 | 770,000.00 | 753,000.00 | 758,000.00 | 740,464.59 | 17,348 |
| 2025-06-04 | 730,000.00 | 775,000.00 | 727,000.00 | 770,000.00 | 752,186.98 | 28,116 |
| 2025-06-02 | 731,000.00 | 739,000.00 | 718,000.00 | 730,000.00 | 713,112.33 | 16,607 |
| 2025-05-30 | 743,000.00 | 748,000.00 | 728,000.00 | 731,000.00 | 714,089.20 | 28,870 |
| 2025-05-29 | 754,000.00 | 760,000.00 | 741,000.00 | 750,000.00 | 732,649.66 | 14,172 |
| 2025-05-28 | 736,000.00 | 752,000.00 | 725,000.00 | 748,000.00 | 730,695.92 | 20,546 |
| 2025-05-27 | 769,000.00 | 769,000.00 | 736,000.00 | 743,000.00 | 725,811.59 | 21,940 |
| 2025-05-26 | 767,000.00 | 784,000.00 | 765,000.00 | 776,000.00 | 758,048.18 | 12,703 |
| 2025-05-23 | 774,000.00 | 780,000.00 | 765,000.00 | 778,000.00 | 760,001.91 | 11,378 |
| 2025-05-22 | 790,000.00 | 796,000.00 | 773,000.00 | 780,000.00 | 761,955.64 | 12,170 |
| 2025-05-21 | 799,000.00 | 816,000.00 | 790,000.00 | 797,000.00 | 778,562.37 | 9,676 |
| 2025-05-20 | 798,000.00 | 807,000.00 | 788,000.00 | 796,000.00 | 777,585.50 | 9,532 |
| 2025-05-19 | 813,000.00 | 822,000.00 | 783,000.00 | 794,000.00 | 775,631.77 | 13,147 |
| 2025-05-16 | 823,000.00 | 825,000.00 | 810,000.00 | 821,000.00 | 802,007.16 | 7,841 |
| 2025-05-15 | 825,000.00 | 834,000.00 | 815,000.00 | 815,000.00 | 796,145.96 | 8,695 |
| 2025-05-14 | 825,000.00 | 840,000.00 | 802,000.00 | 839,000.00 | 819,590.75 | 11,602 |
| 2025-05-13 | 839,000.00 | 840,000.00 | 815,000.00 | 818,000.00 | 799,076.56 | 15,563 |
| 2025-05-12 | 872,000.00 | 880,000.00 | 847,000.00 | 858,000.00 | 838,151.21 | 17,236 |
| 2025-05-09 | 808,000.00 | 883,000.00 | 803,000.00 | 848,000.00 | 828,382.55 | 52,765 |
| 2025-05-08 | 771,000.00 | 799,000.00 | 771,000.00 | 791,000.00 | 772,701.17 | 33,467 |
| 2025-05-07 | 806,000.00 | 808,000.00 | 766,000.00 | 771,000.00 | 753,163.85 | 24,904 |
| 2025-05-02 | 797,000.00 | 802,000.00 | 773,000.00 | 783,000.00 | 764,886.24 | 16,028 |
| 2025-04-30 | 765,000.00 | 809,000.00 | 765,000.00 | 798,000.00 | 779,539.23 | 51,452 |
| 2025-04-29 | 800,000.00 | 800,000.00 | 773,000.00 | 786,000.00 | 767,816.84 | 23,178 |
| 2025-04-28 | 715,000.00 | 791,000.00 | 715,000.00 | 772,000.00 | 754,140.71 | 44,378 |
| 2025-04-25 | 721,000.00 | 734,000.00 | 712,000.00 | 714,000.00 | 697,482.47 | 10,879 |
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.