Korea Zinc Inc. (010130.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 464,000.00 | 465,000.00 | 460,000.00 | 463,000.00 | 463,000.00 | 16,896 |
| May 02, 2024 | 462,000.00 | 465,500.00 | 459,500.00 | 460,000.00 | 460,000.00 | 21,072 |
| Apr 30, 2024 | 465,500.00 | 468,000.00 | 461,000.00 | 463,500.00 | 463,500.00 | 58,892 |
| Apr 29, 2024 | 457,500.00 | 467,500.00 | 457,000.00 | 466,500.00 | 466,500.00 | 39,978 |
| Apr 26, 2024 | 455,500.00 | 456,000.00 | 451,500.00 | 454,500.00 | 454,500.00 | 16,392 |
| Apr 25, 2024 | 454,500.00 | 456,500.00 | 450,500.00 | 452,500.00 | 452,500.00 | 27,363 |
| Apr 24, 2024 | 462,500.00 | 464,500.00 | 453,000.00 | 455,500.00 | 455,500.00 | 54,268 |
| Apr 23, 2024 | 467,500.00 | 471,500.00 | 460,500.00 | 461,500.00 | 461,500.00 | 39,719 |
| Apr 22, 2024 | 476,500.00 | 477,000.00 | 468,000.00 | 471,000.00 | 471,000.00 | 31,964 |
| Apr 19, 2024 | 467,000.00 | 474,500.00 | 463,500.00 | 472,000.00 | 472,000.00 | 37,022 |
| Apr 18, 2024 | 484,500.00 | 488,000.00 | 467,000.00 | 472,000.00 | 472,000.00 | 53,649 |
| Apr 17, 2024 | 480,500.00 | 485,000.00 | 475,000.00 | 477,500.00 | 477,500.00 | 36,445 |
| Apr 16, 2024 | 486,000.00 | 497,500.00 | 478,500.00 | 480,500.00 | 480,500.00 | 89,420 |
| Apr 15, 2024 | 470,000.00 | 486,500.00 | 463,000.00 | 485,000.00 | 485,000.00 | 99,807 |
| Apr 12, 2024 | 472,000.00 | 474,500.00 | 466,500.00 | 470,500.00 | 470,500.00 | 41,851 |
| Apr 11, 2024 | 463,000.00 | 474,500.00 | 462,000.00 | 472,000.00 | 472,000.00 | 52,019 |
| Apr 09, 2024 | 461,500.00 | 471,500.00 | 461,000.00 | 469,000.00 | 469,000.00 | 56,063 |
| Apr 08, 2024 | 466,000.00 | 466,500.00 | 451,000.00 | 461,000.00 | 461,000.00 | 34,242 |
| Apr 05, 2024 | 458,000.00 | 460,500.00 | 453,000.00 | 460,000.00 | 460,000.00 | 29,469 |
| Apr 04, 2024 | 450,500.00 | 463,500.00 | 448,000.00 | 463,000.00 | 463,000.00 | 60,679 |
| Apr 03, 2024 | 446,000.00 | 446,000.00 | 441,000.00 | 444,000.00 | 444,000.00 | 25,399 |
| Apr 02, 2024 | 447,500.00 | 452,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 26,251 |
| Apr 01, 2024 | 458,000.00 | 458,000.00 | 450,000.00 | 451,000.00 | 451,000.00 | 26,228 |
| Mar 29, 2024 | 454,500.00 | 456,000.00 | 450,000.00 | 452,000.00 | 452,000.00 | 21,866 |
| Mar 28, 2024 | 459,000.00 | 459,000.00 | 453,500.00 | 454,500.00 | 454,500.00 | 27,768 |
| Mar 27, 2024 | 449,500.00 | 466,500.00 | 449,000.00 | 460,000.00 | 460,000.00 | 54,622 |
| Mar 26, 2024 | 458,000.00 | 460,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 44,288 |
| Mar 25, 2024 | 452,000.00 | 474,000.00 | 452,000.00 | 456,000.00 | 456,000.00 | 132,867 |
| Mar 22, 2024 | 438,000.00 | 443,000.00 | 437,500.00 | 440,000.00 | 440,000.00 | 34,873 |
| Mar 21, 2024 | 443,500.00 | 446,000.00 | 439,500.00 | 441,500.00 | 441,500.00 | 40,778 |
| Mar 20, 2024 | 451,500.00 | 451,500.00 | 437,000.00 | 439,500.00 | 439,500.00 | 48,666 |
| Mar 19, 2024 | 447,500.00 | 452,000.00 | 444,000.00 | 448,000.00 | 448,000.00 | 33,604 |
| Mar 18, 2024 | 454,000.00 | 457,000.00 | 450,500.00 | 452,500.00 | 452,500.00 | 28,837 |
| Mar 15, 2024 | 450,000.00 | 453,500.00 | 447,500.00 | 450,500.00 | 450,500.00 | 31,683 |
| Mar 14, 2024 | 454,500.00 | 462,000.00 | 452,000.00 | 454,500.00 | 454,500.00 | 61,813 |
| Mar 13, 2024 | 456,500.00 | 456,500.00 | 450,000.00 | 450,000.00 | 450,000.00 | 20,244 |
| Mar 12, 2024 | 454,000.00 | 455,000.00 | 449,000.00 | 454,500.00 | 454,500.00 | 20,019 |
| Mar 11, 2024 | 455,000.00 | 456,500.00 | 448,000.00 | 451,000.00 | 451,000.00 | 24,653 |
| Mar 08, 2024 | 449,500.00 | 457,500.00 | 448,000.00 | 457,000.00 | 457,000.00 | 50,275 |
| Mar 07, 2024 | 437,000.00 | 446,500.00 | 435,000.00 | 444,500.00 | 444,500.00 | 33,912 |
| Mar 06, 2024 | 443,500.00 | 443,500.00 | 435,000.00 | 436,000.00 | 436,000.00 | 60,208 |
| Mar 05, 2024 | 443,500.00 | 448,000.00 | 443,500.00 | 443,500.00 | 443,500.00 | 32,511 |
| Mar 04, 2024 | 452,000.00 | 452,500.00 | 445,500.00 | 445,500.00 | 445,500.00 | 35,213 |
| Feb 29, 2024 | 456,000.00 | 459,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 66,052 |
| Feb 28, 2024 | 459,000.00 | 460,500.00 | 457,000.00 | 458,000.00 | 458,000.00 | 18,869 |
| Feb 27, 2024 | 460,000.00 | 460,000.00 | 455,000.00 | 457,000.00 | 457,000.00 | 26,910 |
| Feb 26, 2024 | 465,500.00 | 465,500.00 | 458,500.00 | 459,000.00 | 459,000.00 | 24,209 |
| Feb 23, 2024 | 462,000.00 | 466,000.00 | 461,000.00 | 463,500.00 | 463,500.00 | 28,725 |
| Feb 22, 2024 | 472,000.00 | 472,000.00 | 460,000.00 | 461,000.00 | 461,000.00 | 41,962 |
| Feb 21, 2024 | 464,000.00 | 475,000.00 | 463,000.00 | 467,000.00 | 467,000.00 | 46,560 |
| Feb 20, 2024 | 467,500.00 | 468,000.00 | 459,000.00 | 460,000.00 | 460,000.00 | 47,945 |
| Feb 19, 2024 | 464,500.00 | 469,000.00 | 463,000.00 | 468,500.00 | 468,500.00 | 21,905 |
| Feb 16, 2024 | 464,500.00 | 467,000.00 | 462,000.00 | 464,500.00 | 464,500.00 | 34,540 |
| Feb 15, 2024 | 465,000.00 | 465,000.00 | 459,500.00 | 460,000.00 | 460,000.00 | 22,052 |
| Feb 14, 2024 | 467,000.00 | 470,500.00 | 458,500.00 | 460,500.00 | 460,500.00 | 42,875 |
| Feb 13, 2024 | 471,000.00 | 474,000.00 | 467,000.00 | 473,000.00 | 473,000.00 | 31,850 |
| Feb 08, 2024 | 472,000.00 | 473,000.00 | 466,500.00 | 466,500.00 | 466,500.00 | 42,194 |
| Feb 07, 2024 | 467,000.00 | 475,000.00 | 462,000.00 | 471,500.00 | 471,500.00 | 33,936 |
| Feb 06, 2024 | 466,500.00 | 473,000.00 | 461,500.00 | 462,000.00 | 462,000.00 | 38,871 |
| Feb 05, 2024 | 472,500.00 | 474,000.00 | 461,000.00 | 471,000.00 | 471,000.00 | 36,209 |
| Feb 02, 2024 | 475,000.00 | 478,500.00 | 471,000.00 | 475,500.00 | 475,500.00 | 32,668 |
| Feb 01, 2024 | 467,500.00 | 477,500.00 | 466,000.00 | 475,000.00 | 475,000.00 | 26,449 |
| Jan 31, 2024 | 470,000.00 | 473,500.00 | 465,000.00 | 473,500.00 | 473,500.00 | 47,562 |
| Jan 30, 2024 | 471,000.00 | 476,000.00 | 470,000.00 | 470,000.00 | 470,000.00 | 29,075 |
| Jan 29, 2024 | 464,000.00 | 472,000.00 | 461,000.00 | 467,000.00 | 467,000.00 | 37,892 |
| Jan 26, 2024 | 456,500.00 | 464,000.00 | 456,500.00 | 462,000.00 | 462,000.00 | 30,625 |
| Jan 25, 2024 | 460,000.00 | 461,000.00 | 452,000.00 | 460,500.00 | 460,500.00 | 31,543 |
| Jan 24, 2024 | 458,000.00 | 463,500.00 | 457,000.00 | 460,500.00 | 460,500.00 | 22,656 |
| Jan 23, 2024 | 458,000.00 | 460,000.00 | 455,000.00 | 460,000.00 | 460,000.00 | 14,230 |
| Jan 22, 2024 | 461,000.00 | 462,000.00 | 456,500.00 | 457,500.00 | 457,500.00 | 11,937 |
| Jan 19, 2024 | 452,500.00 | 461,500.00 | 452,000.00 | 458,000.00 | 458,000.00 | 33,744 |
| Jan 18, 2024 | 450,000.00 | 458,500.00 | 450,000.00 | 450,500.00 | 450,500.00 | 21,743 |
| Jan 17, 2024 | 465,500.00 | 465,500.00 | 451,500.00 | 451,500.00 | 451,500.00 | 40,446 |
| Jan 16, 2024 | 470,000.00 | 470,500.00 | 464,000.00 | 464,000.00 | 464,000.00 | 22,231 |
| Jan 15, 2024 | 470,500.00 | 473,500.00 | 467,500.00 | 470,000.00 | 470,000.00 | 3,352 |
| Jan 12, 2024 | 473,500.00 | 475,000.00 | 467,500.00 | 470,000.00 | 470,000.00 | 21,778 |
| Jan 11, 2024 | 483,500.00 | 484,000.00 | 472,500.00 | 472,500.00 | 472,500.00 | 30,504 |
| Jan 10, 2024 | 487,500.00 | 490,000.00 | 480,500.00 | 480,500.00 | 480,500.00 | 14,801 |
| Jan 09, 2024 | 492,500.00 | 492,500.00 | 487,000.00 | 487,500.00 | 487,500.00 | 18,741 |
| Jan 08, 2024 | 496,000.00 | 496,500.00 | 483,000.00 | 487,000.00 | 487,000.00 | 23,482 |
| Jan 05, 2024 | 483,500.00 | 490,000.00 | 480,000.00 | 487,500.00 | 487,500.00 | 28,269 |
| Jan 04, 2024 | 477,000.00 | 486,000.00 | 475,000.00 | 484,500.00 | 484,500.00 | 28,314 |
| Jan 03, 2024 | 486,000.00 | 486,000.00 | 477,000.00 | 477,000.00 | 477,000.00 | 34,714 |
| Jan 02, 2024 | 495,500.00 | 496,000.00 | 485,000.00 | 486,000.00 | 486,000.00 | 45,613 |
| Dec 28, 2023 | 497,500.00 | 498,000.00 | 495,000.00 | 498,000.00 | 498,000.00 | 33,799 |
| Dec 27, 2023 | 494,500.00 | 496,000.00 | 491,500.00 | 495,500.00 | 495,500.00 | 32,568 |
| Dec 27, 2023 | 5000 Dividend | |||||
| Dec 26, 2023 | 501,000.00 | 504,000.00 | 498,500.00 | 500,000.00 | 495,000.00 | 30,693 |
| Dec 22, 2023 | 503,000.00 | 503,000.00 | 498,500.00 | 501,000.00 | 495,990.00 | 18,099 |
| Dec 21, 2023 | 497,000.00 | 500,000.00 | 496,500.00 | 500,000.00 | 495,000.00 | 19,943 |
| Dec 20, 2023 | 498,500.00 | 501,000.00 | 496,500.00 | 501,000.00 | 495,990.00 | 27,297 |
| Dec 19, 2023 | 497,500.00 | 499,500.00 | 493,000.00 | 495,500.00 | 490,545.00 | 21,654 |
| Dec 18, 2023 | 496,000.00 | 503,000.00 | 494,000.00 | 497,500.00 | 492,525.00 | 24,146 |
| Dec 15, 2023 | 490,000.00 | 502,000.00 | 488,000.00 | 495,000.00 | 490,050.00 | 77,231 |
| Dec 14, 2023 | 490,000.00 | 492,500.00 | 485,500.00 | 487,500.00 | 482,625.00 | 51,684 |
| Dec 13, 2023 | 487,500.00 | 491,000.00 | 485,000.00 | 485,000.00 | 480,150.00 | 32,796 |
| Dec 12, 2023 | 487,500.00 | 493,000.00 | 484,500.00 | 485,500.00 | 480,645.00 | 55,503 |
| Dec 11, 2023 | 498,500.00 | 499,000.00 | 482,500.00 | 484,000.00 | 479,160.00 | 85,899 |
| Dec 08, 2023 | 526,000.00 | 528,000.00 | 488,500.00 | 498,500.00 | 493,515.00 | 117,712 |
| Dec 07, 2023 | 522,000.00 | 534,000.00 | 516,000.00 | 522,000.00 | 516,780.00 | 49,622 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.