Korea Zinc Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,000,000.00 | 14,000,000.00 | 12,010,000.00 | 13,010,000.00 | 1,263,083.60 | 123,538 |
| 2024-10-25 | 12,510,000.00 | 14,700,000.00 | 11,800,000.00 | 12,530,000.00 | 1,216,482.51 | 344,643 |
| 2024-10-24 | 8,570,000.00 | 11,380,000.00 | 8,560,000.00 | 11,380,000.00 | 1,104,834.08 | 140,997 |
| 2024-10-23 | 8,700,000.00 | 8,860,000.00 | 8,690,000.00 | 8,760,000.00 | 850,469.82 | 105,190 |
| 2024-10-22 | 8,680,000.00 | 8,760,000.00 | 8,520,000.00 | 8,740,000.00 | 848,528.11 | 104,732 |
| 2024-10-21 | 8,270,000.00 | 8,890,000.00 | 7,610,000.00 | 8,770,000.00 | 851,440.67 | 638,694 |
| 2024-10-18 | 7,990,000.00 | 8,380,000.00 | 7,980,000.00 | 8,240,000.00 | 799,985.31 | 266,287 |
| 2024-10-17 | 8,140,000.00 | 8,150,000.00 | 7,830,000.00 | 7,940,000.00 | 770,859.63 | 179,005 |
| 2024-10-16 | 8,200,000.00 | 8,210,000.00 | 8,030,000.00 | 8,090,000.00 | 785,422.47 | 138,790 |
| 2024-10-15 | 8,030,000.00 | 8,310,000.00 | 7,970,000.00 | 8,170,000.00 | 793,189.32 | 254,564 |
| 2024-10-14 | 8,000,000.00 | 8,200,000.00 | 7,790,000.00 | 7,930,000.00 | 769,888.77 | 392,948 |
| 2024-10-11 | 7,970,000.00 | 8,010,000.00 | 7,690,000.00 | 7,940,000.00 | 770,859.63 | 350,083 |
| 2024-10-10 | 7,610,000.00 | 7,890,000.00 | 7,610,000.00 | 7,890,000.00 | 766,005.35 | 182,312 |
| 2024-10-08 | 7,780,000.00 | 7,780,000.00 | 7,520,000.00 | 7,760,000.00 | 753,384.22 | 116,604 |
| 2024-10-07 | 7,770,000.00 | 7,830,000.00 | 7,770,000.00 | 7,800,000.00 | 757,267.65 | 153,199 |
| 2024-10-04 | 7,510,000.00 | 7,910,000.00 | 7,480,000.00 | 7,760,000.00 | 753,384.22 | 1,230,027 |
| 2024-10-02 | 6,770,000.00 | 7,400,000.00 | 6,640,000.00 | 7,130,000.00 | 692,220.30 | 786,261 |
| 2024-09-30 | 7,060,000.00 | 7,120,000.00 | 6,710,000.00 | 6,880,000.00 | 667,948.90 | 321,148 |
| 2024-09-27 | 7,180,000.00 | 7,230,000.00 | 7,060,000.00 | 7,110,000.00 | 690,278.59 | 210,122 |
| 2024-09-26 | 7,450,000.00 | 7,470,000.00 | 7,030,000.00 | 7,130,000.00 | 692,220.30 | 394,552 |
| 2024-09-25 | 6,990,000.00 | 7,190,000.00 | 6,910,000.00 | 7,040,000.00 | 683,482.59 | 186,765 |
| 2024-09-24 | 7,100,000.00 | 7,150,000.00 | 6,820,000.00 | 6,990,000.00 | 678,628.31 | 205,327 |
| 2024-09-23 | 7,230,000.00 | 7,370,000.00 | 6,940,000.00 | 7,230,000.00 | 701,928.86 | 285,986 |
| 2024-09-20 | 7,200,000.00 | 7,530,000.00 | 7,110,000.00 | 7,350,000.00 | 713,579.13 | 386,546 |
| 2024-09-19 | 6,790,000.00 | 7,200,000.00 | 6,670,000.00 | 7,070,000.00 | 686,395.16 | 518,279 |
| 2024-09-13 | 6,600,000.00 | 6,900,000.00 | 6,550,000.00 | 6,660,000.00 | 646,590.07 | 586,718 |
| 2024-09-12 | 5,490,000.00 | 5,560,000.00 | 5,220,000.00 | 5,560,000.00 | 539,795.91 | 87,429 |
| 2024-09-11 | 5,400,000.00 | 5,550,000.00 | 5,370,000.00 | 5,480,000.00 | 532,029.06 | 63,819 |
| 2024-09-10 | 5,310,000.00 | 5,400,000.00 | 5,250,000.00 | 5,350,000.00 | 519,407.94 | 26,124 |
| 2024-09-09 | 5,240,000.00 | 5,340,000.00 | 5,170,000.00 | 5,290,000.00 | 513,582.80 | 21,950 |
| 2024-09-06 | 5,440,000.00 | 5,510,000.00 | 5,290,000.00 | 5,310,000.00 | 515,524.51 | 20,376 |
| 2024-09-05 | 5,370,000.00 | 5,450,000.00 | 5,310,000.00 | 5,390,000.00 | 523,291.36 | 27,951 |
| 2024-09-04 | 5,430,000.00 | 5,470,000.00 | 5,340,000.00 | 5,350,000.00 | 519,407.94 | 22,540 |
| 2024-09-03 | 5,420,000.00 | 5,550,000.00 | 5,410,000.00 | 5,480,000.00 | 532,029.06 | 25,807 |
| 2024-09-02 | 5,330,000.00 | 5,440,000.00 | 5,260,000.00 | 5,420,000.00 | 526,203.93 | 25,359 |
| 2024-08-30 | 5,500,000.00 | 5,520,000.00 | 5,310,000.00 | 5,350,000.00 | 519,407.94 | 40,374 |
| 2024-08-29 | 5,440,000.00 | 5,510,000.00 | 5,370,000.00 | 5,470,000.00 | 531,058.21 | 32,828 |
| 2024-08-28 | 5,450,000.00 | 5,570,000.00 | 5,360,000.00 | 5,390,000.00 | 523,291.36 | 33,335 |
| 2024-08-27 | 5,450,000.00 | 5,500,000.00 | 5,400,000.00 | 5,450,000.00 | 529,116.50 | 46,150 |
| 2024-08-26 | 5,360,000.00 | 5,450,000.00 | 5,360,000.00 | 5,420,000.00 | 526,203.93 | 37,039 |
| 2024-08-23 | 5,360,000.00 | 5,390,000.00 | 5,330,000.00 | 5,340,000.00 | 518,437.08 | 23,430 |
| 2024-08-22 | 5,350,000.00 | 5,370,000.00 | 5,310,000.00 | 5,350,000.00 | 519,407.94 | 20,717 |
| 2024-08-21 | 5,330,000.00 | 5,380,000.00 | 5,290,000.00 | 5,330,000.00 | 517,466.23 | 25,182 |
| 2024-08-20 | 5,280,000.00 | 5,340,000.00 | 5,260,000.00 | 5,320,000.00 | 516,495.37 | 28,667 |
| 2024-08-19 | 5,190,000.00 | 5,330,000.00 | 5,190,000.00 | 5,260,000.00 | 510,670.23 | 33,583 |
| 2024-08-16 | 5,200,000.00 | 5,210,000.00 | 5,140,000.00 | 5,190,000.00 | 503,874.24 | 32,779 |
| 2024-08-14 | 5,120,000.00 | 5,160,000.00 | 5,060,000.00 | 5,120,000.00 | 497,078.25 | 29,548 |
| 2024-08-13 | 5,160,000.00 | 5,200,000.00 | 5,030,000.00 | 5,100,000.00 | 495,136.54 | 40,307 |
| 2024-08-12 | 5,190,000.00 | 5,220,000.00 | 5,120,000.00 | 5,180,000.00 | 502,903.39 | 25,981 |
| 2024-08-09 | 5,140,000.00 | 5,210,000.00 | 5,070,000.00 | 5,140,000.00 | 499,019.96 | 38,910 |
| 2024-08-08 | 5,080,000.00 | 5,220,000.00 | 5,010,000.00 | 5,150,000.00 | 499,990.82 | 88,941 |
| 2024-08-07 | 4,610,000.00 | 5,100,000.00 | 4,560,000.00 | 5,080,000.00 | 493,194.83 | 82,476 |
| 2024-08-06 | 4,750,000.00 | 4,785,000.00 | 4,600,000.00 | 4,675,000.00 | 453,875.16 | 37,870 |
| 2024-08-05 | 4,780,000.00 | 4,780,000.00 | 4,450,000.00 | 4,545,000.00 | 441,254.03 | 45,968 |
| 2024-08-02 | 4,830,000.00 | 4,870,000.00 | 4,800,000.00 | 4,820,000.00 | 467,952.57 | 22,693 |
| 2024-08-01 | 4,885,000.00 | 5,060,000.00 | 4,865,000.00 | 4,890,000.00 | 474,748.56 | 53,024 |
| 2024-07-31 | 4,850,000.00 | 4,910,000.00 | 4,830,000.00 | 4,840,000.00 | 469,894.28 | 53,040 |
| 2024-07-30 | 4,875,000.00 | 4,935,000.00 | 4,830,000.00 | 4,850,000.00 | 470,865.14 | 29,759 |
| 2024-07-29 | 4,930,000.00 | 4,990,000.00 | 4,865,000.00 | 4,950,000.00 | 480,573.70 | 28,747 |
| 2024-07-26 | 4,865,000.00 | 4,990,000.00 | 4,865,000.00 | 4,950,000.00 | 480,573.70 | 21,787 |
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.