Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,568,000
-89,000 (-5.37%)
Last updated: Jan 22, 2026, 11:21 AM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,640,000.00 | 1,640,000.00 | 1,565,000.00 | 1,566,000.00 | - | -5.49% | 51,502 |
| 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 |
| Jan 12, 2026 | 1,159,000.00 | 1,256,000.00 | 1,149,000.00 | 1,208,000.00 | 1,208,000.00 | 5.78% | 154,699 |
| Jan 9, 2026 | 1,173,000.00 | 1,190,000.00 | 1,131,000.00 | 1,142,000.00 | 1,142,000.00 | -5.07% | 364,992 |
| Jan 8, 2026 | 1,215,000.00 | 1,226,000.00 | 1,164,000.00 | 1,203,000.00 | 1,203,000.00 | -2.91% | 113,619 |
| Jan 7, 2026 | 1,213,000.00 | 1,239,000.00 | 1,212,000.00 | 1,239,000.00 | 1,239,000.00 | 3.94% | 40,915 |
| Jan 6, 2026 | 1,310,000.00 | 1,327,000.00 | 1,191,000.00 | 1,192,000.00 | 1,192,000.00 | -8.80% | 112,680 |
| Jan 5, 2026 | 1,288,000.00 | 1,307,000.00 | 1,271,000.00 | 1,307,000.00 | 1,307,000.00 | 1.55% | 22,885 |
| Jan 2, 2026 | 1,326,000.00 | 1,327,000.00 | 1,270,000.00 | 1,287,000.00 | 1,287,000.00 | -2.20% | 38,628 |
| Dec 30, 2025 | 1,345,000.00 | 1,345,000.00 | 1,310,000.00 | 1,316,000.00 | 1,316,000.00 | -4.08% | 28,141 |
| Dec 29, 2025 | 1,276,000.00 | 1,390,000.00 | 1,275,000.00 | 1,372,000.00 | 1,372,000.00 | 6.52% | 55,408 |
| Dec 26, 2025 | 1,321,000.00 | 1,324,000.00 | 1,279,000.00 | 1,288,000.00 | 1,268,000.00 | -2.13% | 34,258 |
| Dec 24, 2025 | 1,365,000.00 | 1,424,000.00 | 1,291,000.00 | 1,316,000.00 | 1,295,565.22 | -2.95% | 79,669 |
| Dec 23, 2025 | 1,409,000.00 | 1,409,000.00 | 1,331,000.00 | 1,356,000.00 | 1,334,944.10 | -1.95% | 28,527 |
| Dec 22, 2025 | 1,333,000.00 | 1,408,000.00 | 1,317,000.00 | 1,383,000.00 | 1,361,524.84 | 5.57% | 50,852 |
| Dec 19, 2025 | 1,307,000.00 | 1,328,000.00 | 1,285,000.00 | 1,310,000.00 | 1,289,658.39 | 0.31% | 30,645 |
| Dec 18, 2025 | 1,346,000.00 | 1,363,000.00 | 1,306,000.00 | 1,306,000.00 | 1,285,720.50 | -5.70% | 43,056 |
| Dec 17, 2025 | 1,397,000.00 | 1,430,000.00 | 1,355,000.00 | 1,385,000.00 | 1,363,493.79 | 1.09% | 44,344 |
| Dec 16, 2025 | 1,699,000.00 | 1,699,000.00 | 1,367,000.00 | 1,370,000.00 | 1,348,726.71 | -13.94% | 129,775 |
| Dec 15, 2025 | 1,910,000.00 | 1,914,000.00 | 1,559,000.00 | 1,592,000.00 | 1,567,279.50 | 4.87% | 118,686 |
| Dec 12, 2025 | 1,557,000.00 | 1,558,000.00 | 1,488,000.00 | 1,518,000.00 | 1,494,428.57 | -1.17% | 20,454 |
| Dec 11, 2025 | 1,502,000.00 | 1,553,000.00 | 1,476,000.00 | 1,536,000.00 | 1,512,149.07 | 3.78% | 51,780 |
| Dec 10, 2025 | 1,502,000.00 | 1,510,000.00 | 1,465,000.00 | 1,480,000.00 | 1,457,018.63 | 0.20% | 20,094 |
| Dec 9, 2025 | 1,405,000.00 | 1,489,000.00 | 1,400,000.00 | 1,477,000.00 | 1,454,065.22 | 4.68% | 33,090 |
| Dec 8, 2025 | 1,382,000.00 | 1,449,000.00 | 1,372,000.00 | 1,411,000.00 | 1,389,090.06 | 3.83% | 30,234 |
| Dec 5, 2025 | 1,300,000.00 | 1,372,000.00 | 1,299,000.00 | 1,359,000.00 | 1,337,897.52 | 4.70% | 27,145 |
| Dec 4, 2025 | 1,307,000.00 | 1,337,000.00 | 1,281,000.00 | 1,298,000.00 | 1,277,844.72 | -0.99% | 20,832 |
| Dec 3, 2025 | 1,317,000.00 | 1,340,000.00 | 1,293,000.00 | 1,311,000.00 | 1,290,642.86 | -0.61% | 18,114 |
| Dec 2, 2025 | 1,374,000.00 | 1,374,000.00 | 1,290,000.00 | 1,319,000.00 | 1,298,518.63 | -3.58% | 40,466 |
| Dec 1, 2025 | 1,355,000.00 | 1,383,000.00 | 1,290,000.00 | 1,368,000.00 | 1,346,757.76 | 1.94% | 34,872 |
| Nov 28, 2025 | 1,297,000.00 | 1,383,000.00 | 1,278,000.00 | 1,342,000.00 | 1,321,161.49 | 1.28% | 46,985 |
| Nov 27, 2025 | 1,163,000.00 | 1,344,000.00 | 1,163,000.00 | 1,325,000.00 | 1,304,425.47 | 14.22% | 76,263 |
| Nov 26, 2025 | 1,152,000.00 | 1,168,000.00 | 1,142,000.00 | 1,160,000.00 | 1,141,987.58 | 1.93% | 17,028 |
| Nov 25, 2025 | 1,091,000.00 | 1,148,000.00 | 1,091,000.00 | 1,138,000.00 | 1,120,329.19 | 5.57% | 31,685 |
| Nov 24, 2025 | 1,139,000.00 | 1,139,000.00 | 1,078,000.00 | 1,078,000.00 | 1,061,260.87 | -4.43% | 39,867 |
| Nov 21, 2025 | 1,118,000.00 | 1,142,000.00 | 1,090,000.00 | 1,128,000.00 | 1,110,484.47 | 0.27% | 22,254 |
| Nov 20, 2025 | 1,129,000.00 | 1,150,000.00 | 1,121,000.00 | 1,125,000.00 | 1,107,531.06 | -1.32% | 22,106 |
| Nov 19, 2025 | 1,083,000.00 | 1,140,000.00 | 1,075,000.00 | 1,140,000.00 | 1,122,298.14 | 6.54% | 41,029 |
| Nov 18, 2025 | 1,104,000.00 | 1,105,000.00 | 1,067,000.00 | 1,070,000.00 | 1,053,385.09 | -2.99% | 15,292 |
| Nov 17, 2025 | 1,141,000.00 | 1,149,000.00 | 1,098,000.00 | 1,103,000.00 | 1,085,872.67 | -2.82% | 18,926 |
| Nov 14, 2025 | 1,168,000.00 | 1,185,000.00 | 1,125,000.00 | 1,135,000.00 | 1,117,375.78 | -5.42% | 31,539 |
| Nov 13, 2025 | 1,147,000.00 | 1,200,000.00 | 1,080,000.00 | 1,200,000.00 | 1,181,366.46 | 7.72% | 58,754 |
| Nov 12, 2025 | 1,046,000.00 | 1,137,000.00 | 1,046,000.00 | 1,114,000.00 | 1,096,701.86 | 6.91% | 48,627 |
| Nov 11, 2025 | 1,017,000.00 | 1,056,000.00 | 1,017,000.00 | 1,042,000.00 | 1,025,819.88 | 1.56% | 27,357 |