Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 698,000.00 | 724,000.00 | 696,000.00 | 721,000.00 | 704,320.54 | 13,628 |
| 2025-04-23 | 725,000.00 | 741,000.00 | 690,000.00 | 706,000.00 | 689,667.54 | 14,436 |
| 2025-04-22 | 684,000.00 | 713,000.00 | 675,000.00 | 712,000.00 | 695,528.74 | 21,301 |
| 2025-04-21 | 680,000.00 | 688,000.00 | 675,000.00 | 684,000.00 | 668,176.49 | 7,275 |
| 2025-04-18 | 688,000.00 | 690,000.00 | 677,000.00 | 679,000.00 | 663,292.16 | 9,254 |
| 2025-04-17 | 691,000.00 | 698,000.00 | 683,000.00 | 690,000.00 | 674,037.68 | 7,972 |
| 2025-04-16 | 695,000.00 | 698,000.00 | 680,000.00 | 691,000.00 | 675,014.55 | 7,088 |
| 2025-04-15 | 691,000.00 | 698,000.00 | 678,000.00 | 694,000.00 | 677,945.15 | 8,649 |
| 2025-04-14 | 685,000.00 | 738,000.00 | 682,000.00 | 682,000.00 | 666,222.75 | 19,448 |
| 2025-04-11 | 687,000.00 | 687,000.00 | 663,000.00 | 683,000.00 | 667,199.62 | 16,425 |
| 2025-04-10 | 674,000.00 | 700,000.00 | 666,000.00 | 700,000.00 | 683,806.35 | 38,375 |
| 2025-04-09 | 659,000.00 | 673,000.00 | 643,000.00 | 653,000.00 | 637,893.63 | 16,913 |
| 2025-04-08 | 674,000.00 | 691,000.00 | 655,000.00 | 666,000.00 | 650,592.90 | 17,415 |
| 2025-04-07 | 666,000.00 | 692,000.00 | 655,000.00 | 673,000.00 | 657,430.96 | 17,115 |
| 2025-04-04 | 701,000.00 | 709,000.00 | 682,000.00 | 705,000.00 | 688,690.68 | 16,832 |
| 2025-04-03 | 710,000.00 | 725,000.00 | 701,000.00 | 711,000.00 | 694,551.87 | 24,323 |
| 2025-04-02 | 773,000.00 | 779,000.00 | 731,000.00 | 742,000.00 | 724,834.73 | 25,576 |
| 2025-04-01 | 785,000.00 | 791,000.00 | 766,000.00 | 772,000.00 | 754,140.71 | 15,174 |
| 2025-03-31 | 770,000.00 | 791,000.00 | 748,000.00 | 778,000.00 | 760,001.91 | 19,946 |
| 2025-03-28 | 849,000.00 | 900,000.00 | 740,000.00 | 766,000.00 | 748,279.52 | 65,745 |
| 2025-03-27 | 853,000.00 | 871,000.00 | 807,000.00 | 839,000.00 | 819,590.75 | 29,255 |
| 2025-03-26 | 830,000.00 | 869,000.00 | 823,000.00 | 849,000.00 | 829,359.41 | 20,260 |
| 2025-03-25 | 821,000.00 | 830,000.00 | 818,000.00 | 824,000.00 | 804,937.76 | 14,056 |
| 2025-03-24 | 840,000.00 | 848,000.00 | 819,000.00 | 819,000.00 | 800,053.43 | 13,716 |
| 2025-03-21 | 848,000.00 | 855,000.00 | 805,000.00 | 848,000.00 | 828,382.55 | 101,574 |
| 2025-03-20 | 827,000.00 | 870,000.00 | 820,000.00 | 847,000.00 | 827,405.68 | 44,889 |
| 2025-03-19 | 882,000.00 | 891,000.00 | 820,000.00 | 827,000.00 | 807,868.35 | 45,865 |
| 2025-03-18 | 894,000.00 | 910,000.00 | 875,000.00 | 882,000.00 | 861,596.00 | 20,798 |
| 2025-03-17 | 924,000.00 | 948,000.00 | 878,000.00 | 893,000.00 | 872,341.52 | 42,153 |
| 2025-03-14 | 935,000.00 | 991,000.00 | 910,000.00 | 913,000.00 | 891,878.85 | 73,364 |
| 2025-03-13 | 1,059,000.00 | 1,090,000.00 | 955,000.00 | 955,000.00 | 932,907.23 | 164,139 |
| 2025-03-12 | 833,000.00 | 1,070,000.00 | 810,000.00 | 1,065,000.00 | 1,040,362.51 | 172,603 |
| 2025-03-11 | 817,000.00 | 899,000.00 | 794,000.00 | 845,000.00 | 825,451.95 | 125,763 |
| 2025-03-10 | 731,000.00 | 856,000.00 | 730,000.00 | 829,000.00 | 809,822.09 | 137,345 |
| 2025-03-07 | 718,000.00 | 733,000.00 | 696,000.00 | 726,000.00 | 709,204.87 | 21,638 |
| 2025-03-06 | 727,000.00 | 728,000.00 | 706,000.00 | 720,000.00 | 703,343.67 | 24,579 |
| 2025-03-05 | 740,000.00 | 748,000.00 | 722,000.00 | 727,000.00 | 710,181.73 | 20,488 |
| 2025-03-04 | 733,000.00 | 755,000.00 | 711,000.00 | 739,000.00 | 721,904.13 | 15,249 |
| 2025-02-28 | 769,000.00 | 769,000.00 | 742,000.00 | 743,000.00 | 725,811.59 | 89,630 |
| 2025-02-27 | 778,000.00 | 782,000.00 | 761,000.00 | 774,000.00 | 756,094.45 | 15,206 |
| 2025-02-26 | 779,000.00 | 784,000.00 | 766,000.00 | 782,000.00 | 763,909.38 | 15,604 |
| 2025-02-25 | 809,000.00 | 809,000.00 | 772,000.00 | 775,000.00 | 757,071.31 | 24,858 |
| 2025-02-24 | 821,000.00 | 825,000.00 | 808,000.00 | 817,000.00 | 798,099.69 | 17,193 |
| 2025-02-21 | 8,500,000.00 | 8,500,000.00 | 7,980,000.00 | 8,160,000.00 | 797,122.83 | 30,336 |
| 2025-02-20 | 8,310,000.00 | 8,420,000.00 | 8,150,000.00 | 8,400,000.00 | 820,567.62 | 22,223 |
| 2025-02-19 | 8,120,000.00 | 8,490,000.00 | 8,110,000.00 | 8,400,000.00 | 820,567.62 | 35,828 |
| 2025-02-18 | 8,210,000.00 | 8,320,000.00 | 8,060,000.00 | 8,140,000.00 | 795,169.09 | 29,635 |
| 2025-02-17 | 8,060,000.00 | 8,360,000.00 | 7,950,000.00 | 8,130,000.00 | 794,192.23 | 33,415 |
| 2025-02-14 | 7,800,000.00 | 8,040,000.00 | 7,650,000.00 | 7,960,000.00 | 777,585.50 | 20,623 |
| 2025-02-13 | 8,000,000.00 | 8,000,000.00 | 7,600,000.00 | 7,780,000.00 | 760,001.91 | 78,016 |
| 2025-02-12 | 7,980,000.00 | 8,250,000.00 | 7,860,000.00 | 7,900,000.00 | 771,724.31 | 35,715 |
| 2025-02-11 | 7,610,000.00 | 8,000,000.00 | 7,600,000.00 | 7,890,000.00 | 770,747.44 | 25,561 |
| 2025-02-10 | 7,850,000.00 | 7,850,000.00 | 7,510,000.00 | 7,600,000.00 | 742,418.32 | 22,697 |
| 2025-02-07 | 7,880,000.00 | 7,970,000.00 | 7,800,000.00 | 7,840,000.00 | 765,863.11 | 23,523 |
| 2025-02-06 | 8,030,000.00 | 8,110,000.00 | 7,830,000.00 | 7,900,000.00 | 771,724.31 | 23,450 |
| 2025-02-05 | 7,980,000.00 | 8,110,000.00 | 7,870,000.00 | 7,950,000.00 | 776,608.64 | 21,145 |
| 2025-02-04 | 7,860,000.00 | 8,120,000.00 | 7,820,000.00 | 7,990,000.00 | 780,516.10 | 34,134 |
| 2025-02-03 | 8,070,000.00 | 8,080,000.00 | 7,770,000.00 | 7,890,000.00 | 770,747.44 | 21,922 |
| 2025-01-31 | 8,600,000.00 | 8,610,000.00 | 8,100,000.00 | 8,240,000.00 | 804,937.76 | 35,526 |
| 2025-01-24 | 7,670,000.00 | 8,620,000.00 | 7,540,000.00 | 8,450,000.00 | 825,451.95 | 98,923 |
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.