Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,750,000.00 | 7,800,000.00 | 7,490,000.00 | 7,570,000.00 | 739,487.72 | 58,612 |
| 2025-01-22 | 7,550,000.00 | 7,790,000.00 | 7,390,000.00 | 7,590,000.00 | 741,441.45 | 83,884 |
| 2025-01-21 | 8,430,000.00 | 8,510,000.00 | 7,590,000.00 | 7,590,000.00 | 741,441.45 | 57,771 |
| 2025-01-20 | 8,600,000.00 | 9,270,000.00 | 8,260,000.00 | 8,300,000.00 | 810,798.95 | 107,580 |
| 2025-01-17 | 8,090,000.00 | 8,630,000.00 | 8,080,000.00 | 8,400,000.00 | 820,567.62 | 68,053 |
| 2025-01-16 | 8,300,000.00 | 8,340,000.00 | 8,080,000.00 | 8,170,000.00 | 798,099.69 | 30,081 |
| 2025-01-15 | 8,410,000.00 | 8,430,000.00 | 8,170,000.00 | 8,290,000.00 | 809,822.09 | 30,666 |
| 2025-01-14 | 8,430,000.00 | 8,450,000.00 | 8,160,000.00 | 8,370,000.00 | 817,637.02 | 37,257 |
| 2025-01-13 | 8,760,000.00 | 8,810,000.00 | 8,330,000.00 | 8,430,000.00 | 823,498.21 | 41,320 |
| 2025-01-10 | 9,180,000.00 | 9,240,000.00 | 8,700,000.00 | 8,750,000.00 | 854,757.93 | 37,499 |
| 2025-01-09 | 9,000,000.00 | 9,290,000.00 | 8,860,000.00 | 9,270,000.00 | 905,554.98 | 84,336 |
| 2025-01-08 | 9,250,000.00 | 9,270,000.00 | 8,900,000.00 | 9,020,000.00 | 881,133.32 | 47,658 |
| 2025-01-07 | 9,310,000.00 | 9,460,000.00 | 9,260,000.00 | 9,320,000.00 | 910,439.31 | 29,194 |
| 2025-01-06 | 9,500,000.00 | 9,590,000.00 | 9,170,000.00 | 9,310,000.00 | 909,462.44 | 41,820 |
| 2025-01-03 | 9,570,000.00 | 9,810,000.00 | 9,390,000.00 | 9,480,000.00 | 926,069.17 | 36,677 |
| 2025-01-02 | 10,190,000.00 | 10,300,000.00 | 9,510,000.00 | 9,570,000.00 | 934,860.96 | 38,685 |
| 2024-12-30 | 10,250,000.00 | 10,950,000.00 | 10,020,000.00 | 10,060,000.00 | 982,727.41 | 52,413 |
| 2024-12-27 | 12,200,000.00 | 12,280,000.00 | 10,270,000.00 | 10,270,000.00 | 1,003,241.60 | 61,976 |
| 2024-12-26 | 11,390,000.00 | 12,600,000.00 | 11,380,000.00 | 12,190,000.00 | 1,183,473.41 | 98,562 |
| 2024-12-24 | 11,280,000.00 | 11,550,000.00 | 10,440,000.00 | 11,340,000.00 | 1,100,950.66 | 91,935 |
| 2024-12-23 | 9,920,000.00 | 11,260,000.00 | 9,820,000.00 | 11,020,000.00 | 1,069,883.27 | 87,083 |
| 2024-12-20 | 10,200,000.00 | 10,240,000.00 | 9,900,000.00 | 9,910,000.00 | 962,118.25 | 158,689 |
| 2024-12-19 | 10,550,000.00 | 11,070,000.00 | 10,200,000.00 | 10,660,000.00 | 1,034,932.45 | 51,230 |
| 2024-12-18 | 11,230,000.00 | 11,360,000.00 | 10,660,000.00 | 10,660,000.00 | 1,034,932.45 | 51,163 |
| 2024-12-17 | 11,670,000.00 | 11,950,000.00 | 11,000,000.00 | 11,120,000.00 | 1,079,591.82 | 51,803 |
| 2024-12-16 | 12,210,000.00 | 12,600,000.00 | 11,650,000.00 | 11,660,000.00 | 1,132,018.05 | 61,990 |
| 2024-12-13 | 13,450,000.00 | 13,720,000.00 | 12,220,000.00 | 12,250,000.00 | 1,189,298.55 | 86,832 |
| 2024-12-12 | 13,700,000.00 | 13,970,000.00 | 12,830,000.00 | 13,610,000.00 | 1,321,334.96 | 176,712 |
| 2024-12-11 | 15,340,000.00 | 15,650,000.00 | 14,000,000.00 | 14,020,000.00 | 1,361,140.05 | 73,976 |
| 2024-12-10 | 15,110,000.00 | 16,640,000.00 | 14,460,000.00 | 15,320,000.00 | 1,487,351.33 | 109,717 |
| 2024-12-09 | 18,450,000.00 | 19,300,000.00 | 14,750,000.00 | 15,350,000.00 | 1,490,263.89 | 125,038 |
| 2024-12-06 | 21,240,000.00 | 24,070,000.00 | 17,360,000.00 | 18,130,000.00 | 1,760,161.85 | 250,745 |
| 2024-12-05 | 17,310,000.00 | 20,000,000.00 | 17,110,000.00 | 20,000,000.00 | 1,941,711.91 | 95,215 |
| 2024-12-04 | 16,040,000.00 | 17,200,000.00 | 15,800,000.00 | 16,710,000.00 | 1,622,300.30 | 85,292 |
| 2024-12-03 | 14,500,000.00 | 16,420,000.00 | 14,200,000.00 | 15,420,000.00 | 1,497,059.89 | 116,463 |
| 2024-12-02 | 12,350,000.00 | 15,340,000.00 | 12,280,000.00 | 14,110,000.00 | 1,369,877.76 | 133,739 |
| 2024-11-29 | 11,540,000.00 | 12,180,000.00 | 11,490,000.00 | 11,800,000.00 | 1,145,610.03 | 49,097 |
| 2024-11-28 | 10,290,000.00 | 12,050,000.00 | 10,290,000.00 | 11,430,000.00 | 1,109,688.36 | 86,833 |
| 2024-11-27 | 9,370,000.00 | 10,330,000.00 | 9,370,000.00 | 10,190,000.00 | 989,302.22 | 52,667 |
| 2024-11-26 | 8,940,000.00 | 9,440,000.00 | 8,940,000.00 | 9,410,000.00 | 913,575.46 | 37,844 |
| 2024-11-25 | 9,400,000.00 | 9,400,000.00 | 8,980,000.00 | 9,030,000.00 | 876,682.93 | 80,832 |
| 2024-11-22 | 9,700,000.00 | 9,700,000.00 | 9,120,000.00 | 9,460,000.00 | 918,429.74 | 29,699 |
| 2024-11-21 | 9,880,000.00 | 10,030,000.00 | 9,510,000.00 | 9,570,000.00 | 929,109.15 | 35,899 |
| 2024-11-20 | 9,900,000.00 | 10,120,000.00 | 9,820,000.00 | 10,080,000.00 | 978,622.81 | 19,015 |
| 2024-11-19 | 9,970,000.00 | 10,170,000.00 | 9,780,000.00 | 10,020,000.00 | 972,797.67 | 31,577 |
| 2024-11-18 | 10,200,000.00 | 10,240,000.00 | 9,820,000.00 | 10,060,000.00 | 976,681.09 | 33,717 |
| 2024-11-15 | 10,350,000.00 | 10,530,000.00 | 9,990,000.00 | 10,330,000.00 | 1,002,894.20 | 35,889 |
| 2024-11-14 | 9,510,000.00 | 10,700,000.00 | 9,340,000.00 | 10,250,000.00 | 995,127.36 | 179,519 |
| 2024-11-13 | 11,600,000.00 | 12,150,000.00 | 9,350,000.00 | 9,810,000.00 | 952,409.69 | 123,586 |
| 2024-11-12 | 11,040,000.00 | 11,970,000.00 | 10,700,000.00 | 11,420,000.00 | 1,108,717.50 | 59,200 |
| 2024-11-11 | 10,700,000.00 | 11,670,000.00 | 9,710,000.00 | 11,250,000.00 | 1,092,212.95 | 69,400 |
| 2024-11-08 | 12,580,000.00 | 12,660,000.00 | 10,230,000.00 | 11,460,000.00 | 1,112,600.93 | 94,253 |
| 2024-11-07 | 11,940,000.00 | 12,880,000.00 | 11,940,000.00 | 12,460,000.00 | 1,209,686.52 | 48,284 |
| 2024-11-06 | 12,800,000.00 | 13,270,000.00 | 11,560,000.00 | 12,300,000.00 | 1,194,152.83 | 112,650 |
| 2024-11-05 | 10,990,000.00 | 12,930,000.00 | 10,990,000.00 | 12,570,000.00 | 1,220,365.94 | 151,402 |
| 2024-11-04 | 10,110,000.00 | 11,060,000.00 | 9,910,000.00 | 10,850,000.00 | 1,053,378.71 | 105,027 |
| 2024-11-01 | 10,090,000.00 | 10,700,000.00 | 9,700,000.00 | 10,040,000.00 | 974,739.38 | 149,652 |
| 2024-10-31 | 8,640,000.00 | 10,840,000.00 | 8,300,000.00 | 9,980,000.00 | 968,914.25 | 659,633 |
| 2024-10-30 | 14,860,000.00 | 15,190,000.00 | 10,810,000.00 | 10,810,000.00 | 1,049,495.29 | 225,350 |
| 2024-10-29 | 13,350,000.00 | 15,430,000.00 | 13,190,000.00 | 15,430,000.00 | 1,498,030.74 | 119,585 |
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.