Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,033,000
-38,000 (-3.55%)
At close: Oct 31, 2025
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,167,000.00 | 1,167,000.00 | 1,061,000.00 | 1,071,000.00 | 1,071,000.00 | -6.05% | 56,740 |
| Oct 29, 2025 | 1,100,000.00 | 1,174,000.00 | 1,100,000.00 | 1,140,000.00 | 1,140,000.00 | 6.05% | 78,812 |
| Oct 28, 2025 | 1,100,000.00 | 1,114,000.00 | 1,070,000.00 | 1,075,000.00 | 1,075,000.00 | -3.07% | 32,219 |
| Oct 27, 2025 | 1,146,000.00 | 1,148,000.00 | 1,090,000.00 | 1,109,000.00 | 1,109,000.00 | -4.89% | 67,410 |
| Oct 24, 2025 | 1,184,000.00 | 1,186,000.00 | 1,161,000.00 | 1,166,000.00 | 1,166,000.00 | -0.77% | 27,556 |
| Oct 23, 2025 | 1,209,000.00 | 1,212,000.00 | 1,173,000.00 | 1,175,000.00 | 1,175,000.00 | -0.76% | 38,645 |
| Oct 22, 2025 | 1,187,000.00 | 1,191,000.00 | 1,147,000.00 | 1,184,000.00 | 1,184,000.00 | -1.91% | 39,625 |
| Oct 21, 2025 | 1,224,000.00 | 1,242,000.00 | 1,196,000.00 | 1,207,000.00 | 1,207,000.00 | -1.39% | 32,880 |
| Oct 20, 2025 | 1,236,000.00 | 1,275,000.00 | 1,195,000.00 | 1,224,000.00 | 1,224,000.00 | 0.08% | 46,180 |
| Oct 17, 2025 | 1,243,000.00 | 1,270,000.00 | 1,206,000.00 | 1,223,000.00 | 1,223,000.00 | -5.19% | 48,115 |
| Oct 16, 2025 | 1,333,000.00 | 1,341,000.00 | 1,261,000.00 | 1,290,000.00 | 1,290,000.00 | -6.93% | 75,819 |
| Oct 15, 2025 | 1,535,000.00 | 1,580,000.00 | 1,300,000.00 | 1,386,000.00 | 1,386,000.00 | - | 136,729 |
| Oct 14, 2025 | 1,205,000.00 | 1,478,000.00 | 1,173,000.00 | 1,386,000.00 | 1,386,000.00 | 20.21% | 208,450 |
| Oct 13, 2025 | 1,091,000.00 | 1,212,000.00 | 1,019,000.00 | 1,153,000.00 | 1,153,000.00 | 19.48% | 129,272 |
| Oct 10, 2025 | 931,000.00 | 985,000.00 | 930,000.00 | 965,000.00 | 965,000.00 | 5.01% | 49,618 |
| Oct 2, 2025 | 929,000.00 | 953,000.00 | 914,000.00 | 919,000.00 | 919,000.00 | - | 24,004 |
| Oct 1, 2025 | 930,000.00 | 931,000.00 | 918,000.00 | 919,000.00 | 919,000.00 | -0.22% | 9,103 |
| Sep 30, 2025 | 913,000.00 | 935,000.00 | 913,000.00 | 921,000.00 | 921,000.00 | 0.44% | 16,084 |
| Sep 29, 2025 | 930,000.00 | 932,000.00 | 914,000.00 | 917,000.00 | 917,000.00 | 0.11% | 14,042 |
| Sep 26, 2025 | 935,000.00 | 943,000.00 | 908,000.00 | 916,000.00 | 916,000.00 | -2.86% | 12,373 |
| 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 |