Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 811,000
+23,000 (2.92%)
At close: Aug 22, 2025, 3:30 PM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 826,000.00 | 826,000.00 | 811,000.00 | 825,000.00 | 825,000.00 | 0.61% | 15,276 |
| Jul 16, 2025 | 834,000.00 | 843,000.00 | 820,000.00 | 820,000.00 | 820,000.00 | -2.38% | 18,924 |
| Jul 15, 2025 | 845,000.00 | 855,000.00 | 831,000.00 | 840,000.00 | 840,000.00 | -1.52% | 14,431 |
| Jul 14, 2025 | 847,000.00 | 856,000.00 | 837,000.00 | 853,000.00 | 853,000.00 | -0.12% | 11,964 |
| Jul 11, 2025 | 845,000.00 | 866,000.00 | 843,000.00 | 854,000.00 | 854,000.00 | 0.59% | 10,727 |
| Jul 10, 2025 | 850,000.00 | 858,000.00 | 845,000.00 | 849,000.00 | 849,000.00 | -0.47% | 20,352 |
| Jul 9, 2025 | 875,000.00 | 885,000.00 | 849,000.00 | 853,000.00 | 853,000.00 | -2.96% | 21,315 |
| Jul 8, 2025 | 834,000.00 | 889,000.00 | 825,000.00 | 879,000.00 | 879,000.00 | 6.42% | 38,638 |
| Jul 7, 2025 | 810,000.00 | 833,000.00 | 785,000.00 | 826,000.00 | 826,000.00 | 3.38% | 15,009 |
| Jul 4, 2025 | 821,000.00 | 824,000.00 | 798,000.00 | 799,000.00 | 799,000.00 | -2.68% | 12,266 |
| Jul 3, 2025 | 816,000.00 | 828,000.00 | 814,000.00 | 821,000.00 | 821,000.00 | 0.12% | 14,493 |
| Jul 2, 2025 | 804,000.00 | 821,000.00 | 798,000.00 | 820,000.00 | 820,000.00 | 1.36% | 19,863 |
| Jul 1, 2025 | 821,000.00 | 846,000.00 | 809,000.00 | 809,000.00 | 809,000.00 | -1.22% | 17,438 |
| Jun 30, 2025 | 835,000.00 | 844,000.00 | 805,000.00 | 819,000.00 | 819,000.00 | -2.96% | 33,087 |
| Jun 27, 2025 | 798,000.00 | 909,000.00 | 790,000.00 | 844,000.00 | 844,000.00 | 6.43% | 81,564 |
| Jun 26, 2025 | 794,000.00 | 798,000.00 | 782,000.00 | 793,000.00 | 783,000.00 | 0.38% | 17,555 |
| Jun 25, 2025 | 814,000.00 | 815,000.00 | 790,000.00 | 790,000.00 | 780,037.83 | -3.54% | 25,148 |
| Jun 24, 2025 | 823,000.00 | 828,000.00 | 811,000.00 | 819,000.00 | 808,672.13 | 0.12% | 18,255 |
| Jun 23, 2025 | 836,000.00 | 848,000.00 | 817,000.00 | 818,000.00 | 807,684.74 | 0.25% | 33,411 |
| Jun 20, 2025 | 830,000.00 | 830,000.00 | 809,000.00 | 816,000.00 | 805,709.96 | -2.04% | 161,186 |
| Jun 19, 2025 | 843,000.00 | 851,000.00 | 811,000.00 | 833,000.00 | 822,495.59 | -0.36% | 20,348 |
| Jun 18, 2025 | 845,000.00 | 854,000.00 | 821,000.00 | 836,000.00 | 825,457.76 | - | 22,302 |
| Jun 17, 2025 | 812,000.00 | 870,000.00 | 804,000.00 | 836,000.00 | 825,457.76 | 5.29% | 35,024 |
| Jun 16, 2025 | 796,000.00 | 797,000.00 | 764,000.00 | 794,000.00 | 783,987.39 | 0.76% | 22,924 |
| Jun 13, 2025 | 776,000.00 | 793,000.00 | 767,000.00 | 788,000.00 | 778,063.05 | 0.64% | 20,653 |