Korea Zinc Company, Ltd. (KRX:010130)
South Korea
· Delayed Price · Currency is KRW 916,000
-27,000 (-2.86%)
At close: Sep 26, 2025
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 935,000.00 | 943,000.00 | 908,000.00 | 916,000.00 | 916,000.00 | -2.86% | 12,371 |
| Sep 25, 2025 | 938,000.00 | 949,000.00 | 933,000.00 | 943,000.00 | 943,000.00 | 0.86% | 10,909 |
| Sep 24, 2025 | 950,000.00 | 955,000.00 | 931,000.00 | 935,000.00 | 935,000.00 | -0.74% | 10,384 |
| Sep 23, 2025 | 940,000.00 | 967,000.00 | 940,000.00 | 942,000.00 | 942,000.00 | -0.11% | 17,324 |
| Sep 22, 2025 | 954,000.00 | 960,000.00 | 931,000.00 | 943,000.00 | 943,000.00 | 0.32% | 14,852 |
| Sep 19, 2025 | 973,000.00 | 980,000.00 | 940,000.00 | 940,000.00 | 940,000.00 | -3.09% | 39,844 |
| Sep 18, 2025 | 1,006,000.00 | 1,010,000.00 | 953,000.00 | 970,000.00 | 970,000.00 | -4.24% | 26,583 |
| Sep 17, 2025 | 1,027,000.00 | 1,033,000.00 | 1,005,000.00 | 1,013,000.00 | 1,013,000.00 | -1.36% | 12,934 |
| Sep 16, 2025 | 1,043,000.00 | 1,049,000.00 | 1,021,000.00 | 1,027,000.00 | 1,027,000.00 | -2.47% | 17,669 |
| Sep 15, 2025 | 1,095,000.00 | 1,104,000.00 | 1,028,000.00 | 1,053,000.00 | 1,053,000.00 | 1.06% | 35,289 |
| Sep 12, 2025 | 925,000.00 | 1,060,000.00 | 916,000.00 | 1,042,000.00 | 1,042,000.00 | 14.00% | 56,037 |
| Sep 11, 2025 | 888,000.00 | 930,000.00 | 887,000.00 | 914,000.00 | 914,000.00 | 2.35% | 44,933 |
| Sep 10, 2025 | 886,000.00 | 899,000.00 | 884,000.00 | 893,000.00 | 893,000.00 | 0.22% | 15,629 |
| Sep 9, 2025 | 899,000.00 | 899,000.00 | 880,000.00 | 891,000.00 | 891,000.00 | - | 11,992 |
| Sep 8, 2025 | 900,000.00 | 903,000.00 | 877,000.00 | 891,000.00 | 891,000.00 | -1.11% | 12,796 |
| Sep 5, 2025 | 893,000.00 | 903,000.00 | 883,000.00 | 901,000.00 | 901,000.00 | -0.11% | 16,261 |
| Sep 4, 2025 | 889,000.00 | 910,000.00 | 881,000.00 | 902,000.00 | 902,000.00 | 0.22% | 25,561 |
| Sep 3, 2025 | 825,000.00 | 900,000.00 | 825,000.00 | 900,000.00 | 900,000.00 | 9.22% | 72,546 |
| Sep 2, 2025 | 816,000.00 | 836,000.00 | 816,000.00 | 824,000.00 | 824,000.00 | 0.98% | 18,679 |
| Sep 1, 2025 | 822,000.00 | 827,000.00 | 807,000.00 | 816,000.00 | 816,000.00 | -0.61% | 11,084 |
| Aug 29, 2025 | 808,000.00 | 832,000.00 | 798,000.00 | 821,000.00 | 821,000.00 | 2.11% | 22,715 |
| Aug 28, 2025 | 809,000.00 | 819,000.00 | 800,000.00 | 804,000.00 | 804,000.00 | -0.62% | 10,328 |
| Aug 27, 2025 | 802,000.00 | 814,000.00 | 794,000.00 | 809,000.00 | 809,000.00 | 2.15% | 22,307 |
| Aug 26, 2025 | 834,000.00 | 857,000.00 | 780,000.00 | 792,000.00 | 792,000.00 | -3.06% | 66,805 |
| Aug 25, 2025 | 814,000.00 | 820,000.00 | 808,000.00 | 817,000.00 | 817,000.00 | 0.74% | 15,127 |
| Aug 22, 2025 | 800,000.00 | 844,000.00 | 799,000.00 | 811,000.00 | 811,000.00 | 2.92% | 42,077 |
| Aug 21, 2025 | 786,000.00 | 807,000.00 | 784,000.00 | 788,000.00 | 788,000.00 | 0.25% | 11,639 |
| Aug 20, 2025 | 793,000.00 | 793,000.00 | 771,000.00 | 786,000.00 | 786,000.00 | - | 8,662 |
| Aug 19, 2025 | 793,000.00 | 793,000.00 | 781,000.00 | 786,000.00 | 786,000.00 | 0.51% | 7,087 |
| Aug 18, 2025 | 799,000.00 | 805,000.00 | 782,000.00 | 782,000.00 | 782,000.00 | -3.10% | 11,537 |
| Aug 14, 2025 | 793,000.00 | 807,000.00 | 792,000.00 | 807,000.00 | 807,000.00 | 1.51% | 27,805 |
| Aug 13, 2025 | 775,000.00 | 795,000.00 | 774,000.00 | 795,000.00 | 795,000.00 | 2.58% | 10,529 |
| Aug 12, 2025 | 792,000.00 | 804,000.00 | 775,000.00 | 775,000.00 | 775,000.00 | -2.64% | 12,401 |
| Aug 11, 2025 | 800,000.00 | 800,000.00 | 788,000.00 | 796,000.00 | 796,000.00 | 0.76% | 9,431 |
| Aug 8, 2025 | 807,000.00 | 807,000.00 | 787,000.00 | 790,000.00 | 790,000.00 | -3.07% | 12,622 |
| Aug 7, 2025 | 772,000.00 | 821,000.00 | 765,000.00 | 815,000.00 | 815,000.00 | 6.26% | 45,731 |
| Aug 6, 2025 | 761,000.00 | 776,000.00 | 760,000.00 | 767,000.00 | 767,000.00 | 0.52% | 10,795 |
| Aug 5, 2025 | 766,000.00 | 791,000.00 | 762,000.00 | 763,000.00 | 763,000.00 | 0.53% | 11,729 |
| Aug 4, 2025 | 768,000.00 | 768,000.00 | 745,000.00 | 759,000.00 | 759,000.00 | - | 9,837 |
| Aug 1, 2025 | 793,000.00 | 800,000.00 | 759,000.00 | 759,000.00 | 759,000.00 | -5.13% | 31,743 |
| Jul 31, 2025 | 825,000.00 | 825,000.00 | 796,000.00 | 800,000.00 | 800,000.00 | -3.96% | 45,524 |
| Jul 30, 2025 | 815,000.00 | 865,000.00 | 811,000.00 | 833,000.00 | 833,000.00 | 4.13% | 49,298 |
| Jul 29, 2025 | 807,000.00 | 811,000.00 | 797,000.00 | 800,000.00 | 800,000.00 | -1.84% | 21,625 |
| Jul 28, 2025 | 817,000.00 | 832,000.00 | 811,000.00 | 815,000.00 | 815,000.00 | -0.24% | 8,743 |
| Jul 25, 2025 | 808,000.00 | 825,000.00 | 807,000.00 | 817,000.00 | 817,000.00 | 0.12% | 5,677 |
| Jul 24, 2025 | 822,000.00 | 830,000.00 | 814,000.00 | 816,000.00 | 816,000.00 | -1.21% | 11,770 |
| Jul 23, 2025 | 839,000.00 | 843,000.00 | 818,000.00 | 826,000.00 | 826,000.00 | -0.96% | 12,124 |
| Jul 22, 2025 | 826,000.00 | 838,000.00 | 824,000.00 | 834,000.00 | 834,000.00 | - | 11,752 |
| Jul 21, 2025 | 810,000.00 | 835,000.00 | 810,000.00 | 834,000.00 | 834,000.00 | 3.09% | 15,884 |
| Jul 18, 2025 | 820,000.00 | 830,000.00 | 802,000.00 | 809,000.00 | 809,000.00 | -1.94% | 14,536 |