Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 759,000
-41,000 (-5.13%)
At close: Aug 1, 2025, 3:30 PM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 753,000.00 | 783,000.00 | 753,000.00 | 783,000.00 | 773,126.10 | 2.89% | 41,648 |
| Jun 11, 2025 | 761,000.00 | 774,000.00 | 757,000.00 | 761,000.00 | 751,403.53 | -0.52% | 15,543 |
| Jun 10, 2025 | 763,000.00 | 770,000.00 | 755,000.00 | 765,000.00 | 755,353.09 | -0.65% | 17,839 |
| Jun 9, 2025 | 759,000.00 | 778,000.00 | 758,000.00 | 770,000.00 | 760,290.04 | 1.58% | 22,599 |
| Jun 5, 2025 | 753,000.00 | 770,000.00 | 753,000.00 | 758,000.00 | 748,441.36 | -1.56% | 17,348 |
| Jun 4, 2025 | 730,000.00 | 775,000.00 | 727,000.00 | 770,000.00 | 760,290.04 | 5.48% | 28,116 |
| Jun 2, 2025 | 731,000.00 | 739,000.00 | 718,000.00 | 730,000.00 | 720,794.45 | -0.14% | 16,607 |
| May 30, 2025 | 743,000.00 | 748,000.00 | 728,000.00 | 731,000.00 | 721,781.84 | -2.53% | 28,870 |
| May 29, 2025 | 754,000.00 | 760,000.00 | 741,000.00 | 750,000.00 | 740,542.25 | 0.27% | 14,172 |
| May 28, 2025 | 736,000.00 | 752,000.00 | 725,000.00 | 748,000.00 | 738,567.47 | 0.67% | 20,546 |
| May 27, 2025 | 769,000.00 | 769,000.00 | 736,000.00 | 743,000.00 | 733,630.52 | -4.25% | 21,940 |
| May 26, 2025 | 767,000.00 | 784,000.00 | 765,000.00 | 776,000.00 | 766,214.38 | -0.26% | 12,703 |
| May 23, 2025 | 774,000.00 | 780,000.00 | 765,000.00 | 778,000.00 | 768,189.16 | -0.26% | 11,378 |
| May 22, 2025 | 790,000.00 | 796,000.00 | 773,000.00 | 780,000.00 | 770,163.93 | -2.13% | 12,170 |