Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,084,000
-29,000 (-2.61%)
Jul 7, 2026, 10:55 AM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,118,000.00 | 1,149,000.00 | 1,083,000.00 | 1,113,000.00 | 1,113,000.00 | -0.18% | 13,876 |
| Jul 3, 2026 | 1,101,000.00 | 1,121,000.00 | 1,049,000.00 | 1,115,000.00 | 1,115,000.00 | 2.86% | 17,556 |
| Jul 2, 2026 | 1,098,000.00 | 1,108,000.00 | 1,051,000.00 | 1,084,000.00 | 1,084,000.00 | -1.00% | 16,906 |
| Jul 1, 2026 | 1,104,000.00 | 1,118,000.00 | 1,060,000.00 | 1,095,000.00 | 1,095,000.00 | 1.39% | 20,535 |
| Jun 30, 2026 | 1,125,000.00 | 1,125,000.00 | 1,072,000.00 | 1,080,000.00 | 1,080,000.00 | -4.00% | 22,207 |
| Jun 29, 2026 | 1,066,000.00 | 1,133,000.00 | 1,043,000.00 | 1,125,000.00 | 1,125,000.00 | 6.53% | 19,110 |
| Jun 26, 2026 | 1,121,000.00 | 1,121,000.00 | 1,021,000.00 | 1,056,000.00 | 1,056,000.00 | -4.86% | 21,702 |
| Jun 25, 2026 | 1,110,000.00 | 1,157,000.00 | 1,102,000.00 | 1,110,000.00 | 1,110,000.00 | 1.09% | 18,084 |
| Jun 24, 2026 | 1,070,000.00 | 1,125,000.00 | 1,064,000.00 | 1,098,000.00 | 1,098,000.00 | 1.29% | 24,566 |
| Jun 23, 2026 | 1,145,000.00 | 1,156,000.00 | 1,080,000.00 | 1,084,000.00 | 1,084,000.00 | -5.49% | 30,005 |
| Jun 22, 2026 | 1,191,000.00 | 1,193,000.00 | 1,144,000.00 | 1,147,000.00 | 1,147,000.00 | -3.78% | 17,171 |
| Jun 19, 2026 | 1,220,000.00 | 1,230,000.00 | 1,169,000.00 | 1,192,000.00 | 1,192,000.00 | -1.41% | 45,909 |
| Jun 18, 2026 | 1,255,000.00 | 1,268,000.00 | 1,204,000.00 | 1,209,000.00 | 1,209,000.00 | -4.12% | 21,129 |
| Jun 17, 2026 | 1,330,000.00 | 1,330,000.00 | 1,248,000.00 | 1,261,000.00 | 1,261,000.00 | -2.47% | 13,188 |
| Jun 16, 2026 | 1,299,000.00 | 1,323,000.00 | 1,262,000.00 | 1,293,000.00 | 1,293,000.00 | 3.19% | 17,990 |
| Jun 15, 2026 | 1,240,000.00 | 1,272,000.00 | 1,222,000.00 | 1,253,000.00 | 1,253,000.00 | 4.33% | 14,445 |
| Jun 12, 2026 | 1,220,000.00 | 1,250,000.00 | 1,193,000.00 | 1,201,000.00 | 1,201,000.00 | 3.18% | 21,267 |
| Jun 11, 2026 | 1,131,000.00 | 1,165,000.00 | 1,085,000.00 | 1,164,000.00 | 1,164,000.00 | -1.85% | 31,608 |
| Jun 10, 2026 | 1,169,000.00 | 1,200,000.00 | 1,140,000.00 | 1,186,000.00 | 1,186,000.00 | -2.15% | 19,128 |
| Jun 9, 2026 | 1,159,000.00 | 1,222,000.00 | 1,159,000.00 | 1,212,000.00 | 1,212,000.00 | 5.48% | 22,270 |
| Jun 8, 2026 | 1,148,000.00 | 1,178,000.00 | 1,131,000.00 | 1,149,000.00 | 1,149,000.00 | -9.17% | 25,052 |
| Jun 5, 2026 | 1,319,000.00 | 1,319,000.00 | 1,223,000.00 | 1,265,000.00 | 1,265,000.00 | -3.88% | 15,191 |
| Jun 4, 2026 | 1,323,000.00 | 1,333,000.00 | 1,290,000.00 | 1,316,000.00 | 1,316,000.00 | -0.45% | 19,633 |
| Jun 2, 2026 | 1,352,000.00 | 1,368,000.00 | 1,302,000.00 | 1,322,000.00 | 1,322,000.00 | -3.85% | 28,263 |
| Jun 1, 2026 | 1,355,000.00 | 1,409,000.00 | 1,331,000.00 | 1,375,000.00 | 1,375,000.00 | 0.15% | 23,177 |
| May 29, 2026 | 1,385,000.00 | 1,405,000.00 | 1,342,000.00 | 1,373,000.00 | 1,373,000.00 | 0.59% | 23,296 |
| May 28, 2026 | 1,396,000.00 | 1,409,000.00 | 1,310,000.00 | 1,365,000.00 | 1,365,000.00 | -2.22% | 29,702 |
| May 27, 2026 | 1,445,000.00 | 1,445,000.00 | 1,387,000.00 | 1,396,000.00 | 1,396,000.00 | -3.32% | 18,941 |
| May 26, 2026 | 1,466,000.00 | 1,490,000.00 | 1,432,000.00 | 1,444,000.00 | 1,444,000.00 | 0.98% | 18,785 |
| May 22, 2026 | 1,446,000.00 | 1,446,000.00 | 1,405,000.00 | 1,430,000.00 | 1,430,000.00 | 1.78% | 22,460 |
| May 21, 2026 | 1,351,000.00 | 1,425,000.00 | 1,346,000.00 | 1,405,000.00 | 1,405,000.00 | 6.93% | 24,601 |
| May 20, 2026 | 1,390,000.00 | 1,409,000.00 | 1,298,000.00 | 1,314,000.00 | 1,314,000.00 | -4.02% | 30,852 |
| May 19, 2026 | 1,438,000.00 | 1,438,000.00 | 1,337,000.00 | 1,374,000.00 | 1,369,000.00 | -3.24% | 20,734 |
| May 18, 2026 | 1,430,000.00 | 1,430,000.00 | 1,366,000.00 | 1,420,000.00 | 1,414,832.61 | -0.42% | 17,672 |
| May 15, 2026 | 1,513,000.00 | 1,514,000.00 | 1,400,000.00 | 1,426,000.00 | 1,420,810.77 | -5.63% | 29,341 |
| May 14, 2026 | 1,519,000.00 | 1,547,000.00 | 1,475,000.00 | 1,511,000.00 | 1,505,501.46 | 0.67% | 37,056 |
| May 13, 2026 | 1,531,000.00 | 1,536,000.00 | 1,480,000.00 | 1,501,000.00 | 1,495,537.85 | -0.73% | 23,599 |
| May 12, 2026 | 1,547,000.00 | 1,596,000.00 | 1,491,000.00 | 1,512,000.00 | 1,506,497.82 | -1.05% | 43,035 |
| May 11, 2026 | 1,575,000.00 | 1,575,000.00 | 1,520,000.00 | 1,528,000.00 | 1,522,439.59 | -1.99% | 32,979 |
| May 8, 2026 | 1,585,000.00 | 1,586,000.00 | 1,540,000.00 | 1,559,000.00 | 1,553,326.78 | -0.06% | 33,313 |
| May 7, 2026 | 1,745,000.00 | 1,745,000.00 | 1,537,000.00 | 1,560,000.00 | 1,554,323.14 | -10.70% | 129,113 |
| May 6, 2026 | 1,635,000.00 | 1,786,000.00 | 1,605,000.00 | 1,747,000.00 | 1,740,642.65 | 7.24% | 85,850 |
| May 4, 2026 | 1,600,000.00 | 1,642,000.00 | 1,600,000.00 | 1,629,000.00 | 1,623,072.05 | 3.17% | 34,582 |
| Apr 30, 2026 | 1,587,000.00 | 1,605,000.00 | 1,537,000.00 | 1,579,000.00 | 1,573,254.00 | -1.56% | 140,026 |
| Apr 29, 2026 | 1,631,000.00 | 1,631,000.00 | 1,561,000.00 | 1,604,000.00 | 1,598,163.03 | -1.41% | 43,157 |
| Apr 28, 2026 | 1,645,000.00 | 1,657,000.00 | 1,619,000.00 | 1,627,000.00 | 1,621,079.33 | -0.91% | 35,736 |
| Apr 27, 2026 | 1,643,000.00 | 1,651,000.00 | 1,610,000.00 | 1,642,000.00 | 1,636,024.75 | - | 21,682 |
| Apr 24, 2026 | 1,663,000.00 | 1,664,000.00 | 1,624,000.00 | 1,642,000.00 | 1,636,024.75 | -1.91% | 24,407 |
| Apr 23, 2026 | 1,717,000.00 | 1,749,000.00 | 1,628,000.00 | 1,674,000.00 | 1,667,908.30 | -1.41% | 35,681 |
| Apr 22, 2026 | 1,670,000.00 | 1,700,000.00 | 1,654,000.00 | 1,698,000.00 | 1,691,820.96 | 1.68% | 18,683 |