Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,466,000
-80,000 (-5.17%)
Mar 27, 2026, 1:50 PM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,490,000.00 | 1,490,000.00 | 1,415,000.00 | 1,441,000.00 | - | -6.79% | 12,577 |
| Mar 26, 2026 | 1,593,000.00 | 1,593,000.00 | 1,521,000.00 | 1,546,000.00 | 1,546,000.00 | -2.95% | 16,078 |
| Mar 25, 2026 | 1,586,000.00 | 1,606,000.00 | 1,560,000.00 | 1,593,000.00 | 1,593,000.00 | 3.24% | 22,292 |
| Mar 24, 2026 | 1,551,000.00 | 1,563,000.00 | 1,488,000.00 | 1,543,000.00 | 1,543,000.00 | 3.84% | 25,418 |
| Mar 23, 2026 | 1,551,000.00 | 1,563,000.00 | 1,448,000.00 | 1,486,000.00 | 1,486,000.00 | -6.36% | 39,467 |
| Mar 20, 2026 | 1,627,000.00 | 1,634,000.00 | 1,580,000.00 | 1,587,000.00 | 1,587,000.00 | -1.55% | 47,993 |
| Mar 19, 2026 | 1,652,000.00 | 1,652,000.00 | 1,612,000.00 | 1,612,000.00 | 1,612,000.00 | -4.90% | 34,466 |
| Mar 18, 2026 | 1,630,000.00 | 1,699,000.00 | 1,618,000.00 | 1,695,000.00 | 1,695,000.00 | 5.15% | 26,895 |
| Mar 17, 2026 | 1,647,000.00 | 1,662,000.00 | 1,600,000.00 | 1,612,000.00 | 1,612,000.00 | 0.75% | 17,390 |
| Mar 16, 2026 | 1,640,000.00 | 1,640,000.00 | 1,592,000.00 | 1,600,000.00 | 1,600,000.00 | -1.72% | 19,945 |
| Mar 13, 2026 | 1,630,000.00 | 1,698,000.00 | 1,614,000.00 | 1,628,000.00 | 1,628,000.00 | -2.75% | 22,703 |
| Mar 12, 2026 | 1,680,000.00 | 1,725,000.00 | 1,642,000.00 | 1,674,000.00 | 1,674,000.00 | 0.48% | 20,975 |
| Mar 11, 2026 | 1,683,000.00 | 1,736,000.00 | 1,656,000.00 | 1,666,000.00 | 1,666,000.00 | 2.52% | 24,546 |
| Mar 10, 2026 | 1,703,000.00 | 1,703,000.00 | 1,605,000.00 | 1,625,000.00 | 1,625,000.00 | 1.82% | 33,419 |
| Mar 9, 2026 | 1,657,000.00 | 1,658,000.00 | 1,560,000.00 | 1,596,000.00 | 1,596,000.00 | -8.90% | 48,063 |
| Mar 6, 2026 | 1,738,000.00 | 1,806,000.00 | 1,717,000.00 | 1,752,000.00 | 1,752,000.00 | -0.40% | 21,869 |
| Mar 5, 2026 | 1,790,000.00 | 1,840,000.00 | 1,752,000.00 | 1,759,000.00 | 1,759,000.00 | 7.78% | 32,597 |
| Mar 4, 2026 | 1,850,000.00 | 1,879,000.00 | 1,621,000.00 | 1,632,000.00 | 1,632,000.00 | -17.70% | 52,732 |
| Mar 3, 2026 | 2,085,000.00 | 2,093,000.00 | 1,948,000.00 | 1,983,000.00 | 1,983,000.00 | -2.32% | 39,471 |
| Feb 27, 2026 | 2,075,000.00 | 2,095,000.00 | 2,017,000.00 | 2,030,000.00 | 2,030,000.00 | -1.22% | 27,630 |
| Feb 26, 2026 | 2,076,000.00 | 2,108,000.00 | 2,003,000.00 | 2,055,000.00 | 2,055,000.00 | -2.84% | 51,820 |
| Feb 25, 2026 | 1,860,000.00 | 2,188,000.00 | 1,850,000.00 | 2,115,000.00 | 2,115,000.00 | 13.04% | 96,133 |
| Feb 24, 2026 | 1,738,000.00 | 1,887,000.00 | 1,738,000.00 | 1,871,000.00 | 1,871,000.00 | 8.59% | 89,666 |
| Feb 23, 2026 | 1,676,000.00 | 1,749,000.00 | 1,668,000.00 | 1,723,000.00 | 1,723,000.00 | 3.61% | 47,842 |
| Feb 20, 2026 | 1,674,000.00 | 1,682,000.00 | 1,660,000.00 | 1,663,000.00 | 1,663,000.00 | -0.36% | 23,905 |
| Feb 19, 2026 | 1,680,000.00 | 1,690,000.00 | 1,647,000.00 | 1,669,000.00 | 1,669,000.00 | -0.06% | 35,888 |
| Feb 13, 2026 | 1,683,000.00 | 1,690,000.00 | 1,642,000.00 | 1,670,000.00 | 1,670,000.00 | -3.58% | 35,396 |
| Feb 12, 2026 | 1,698,000.00 | 1,732,000.00 | 1,692,000.00 | 1,732,000.00 | 1,732,000.00 | 3.22% | 52,778 |
| Feb 11, 2026 | 1,712,000.00 | 1,735,000.00 | 1,672,000.00 | 1,678,000.00 | 1,678,000.00 | -1.35% | 28,883 |
| Feb 10, 2026 | 1,739,000.00 | 1,742,000.00 | 1,690,000.00 | 1,701,000.00 | 1,701,000.00 | -0.47% | 24,834 |
| Feb 9, 2026 | 1,723,000.00 | 1,727,000.00 | 1,679,000.00 | 1,709,000.00 | 1,709,000.00 | 4.14% | 29,494 |
| Feb 6, 2026 | 1,636,000.00 | 1,643,000.00 | 1,558,000.00 | 1,641,000.00 | 1,641,000.00 | -3.98% | 40,461 |
| Feb 5, 2026 | 1,780,000.00 | 1,787,000.00 | 1,687,000.00 | 1,709,000.00 | 1,709,000.00 | -6.56% | 47,267 |
| Feb 4, 2026 | 1,767,000.00 | 1,867,000.00 | 1,738,000.00 | 1,829,000.00 | 1,829,000.00 | 6.59% | 56,308 |
| Feb 3, 2026 | 1,719,000.00 | 1,725,000.00 | 1,659,000.00 | 1,716,000.00 | 1,716,000.00 | 4.00% | 48,344 |
| Feb 2, 2026 | 1,710,000.00 | 1,732,000.00 | 1,630,000.00 | 1,650,000.00 | 1,650,000.00 | -12.42% | 98,503 |
| Jan 30, 2026 | 1,940,000.00 | 2,034,000.00 | 1,884,000.00 | 1,884,000.00 | 1,884,000.00 | -3.83% | 83,505 |
| Jan 29, 2026 | 1,786,000.00 | 1,980,000.00 | 1,786,000.00 | 1,959,000.00 | 1,959,000.00 | 8.77% | 113,532 |
| Jan 28, 2026 | 1,836,000.00 | 1,860,000.00 | 1,781,000.00 | 1,801,000.00 | 1,801,000.00 | -1.64% | 53,842 |
| Jan 27, 2026 | 1,784,000.00 | 1,840,000.00 | 1,725,000.00 | 1,831,000.00 | 1,831,000.00 | 1.33% | 69,021 |
| Jan 26, 2026 | 1,620,000.00 | 1,877,000.00 | 1,617,000.00 | 1,807,000.00 | 1,807,000.00 | 14.37% | 158,349 |
| Jan 23, 2026 | 1,554,000.00 | 1,607,000.00 | 1,533,000.00 | 1,580,000.00 | 1,580,000.00 | 1.61% | 67,427 |
| Jan 22, 2026 | 1,640,000.00 | 1,640,000.00 | 1,531,000.00 | 1,555,000.00 | 1,555,000.00 | -6.16% | 108,070 |
| Jan 21, 2026 | 1,640,000.00 | 1,676,000.00 | 1,601,000.00 | 1,657,000.00 | 1,657,000.00 | 2.22% | 81,817 |
| Jan 20, 2026 | 1,552,000.00 | 1,668,000.00 | 1,542,000.00 | 1,621,000.00 | 1,621,000.00 | 2.34% | 83,790 |
| Jan 19, 2026 | 1,637,000.00 | 1,686,000.00 | 1,517,000.00 | 1,584,000.00 | 1,584,000.00 | -0.06% | 99,395 |
| Jan 16, 2026 | 1,501,000.00 | 1,597,000.00 | 1,456,000.00 | 1,585,000.00 | 1,585,000.00 | 10.22% | 144,251 |
| Jan 15, 2026 | 1,329,000.00 | 1,450,000.00 | 1,320,000.00 | 1,438,000.00 | 1,438,000.00 | 11.47% | 155,053 |
| Jan 14, 2026 | 1,370,000.00 | 1,378,000.00 | 1,261,000.00 | 1,290,000.00 | 1,290,000.00 | -3.01% | 116,849 |
| Jan 13, 2026 | 1,247,000.00 | 1,350,000.00 | 1,200,000.00 | 1,330,000.00 | 1,330,000.00 | 10.10% | 173,625 |