Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,222,000
-2,000 (-0.16%)
At close: Sep 4, 2026
Korea Zinc Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,251,000.00 | 1,254,000.00 | 1,206,000.00 | 1,222,000.00 | 1,222,000.00 | -0.16% | 13,834 |
| Sep 3, 2026 | 1,217,000.00 | 1,237,000.00 | 1,180,000.00 | 1,224,000.00 | 1,224,000.00 | 0.66% | 19,870 |
| Sep 2, 2026 | 1,209,000.00 | 1,218,000.00 | 1,178,000.00 | 1,216,000.00 | 1,216,000.00 | -2.80% | 29,879 |
| Sep 1, 2026 | 1,273,000.00 | 1,277,000.00 | 1,236,000.00 | 1,251,000.00 | 1,251,000.00 | -2.04% | 21,939 |
| Aug 31, 2026 | 1,320,000.00 | 1,322,000.00 | 1,258,000.00 | 1,277,000.00 | 1,277,000.00 | -7.13% | 40,135 |
| Aug 28, 2026 | 1,381,000.00 | 1,388,000.00 | 1,354,000.00 | 1,375,000.00 | 1,375,000.00 | 0.22% | 21,037 |
| Aug 27, 2026 | 1,386,000.00 | 1,386,000.00 | 1,346,000.00 | 1,372,000.00 | 1,372,000.00 | - | 17,548 |
| Aug 26, 2026 | 1,399,000.00 | 1,404,000.00 | 1,365,000.00 | 1,372,000.00 | 1,372,000.00 | -3.85% | 24,322 |
| Aug 25, 2026 | 1,330,000.00 | 1,430,000.00 | 1,329,000.00 | 1,427,000.00 | 1,427,000.00 | 6.18% | 67,239 |
| Aug 24, 2026 | 1,274,000.00 | 1,360,000.00 | 1,263,000.00 | 1,344,000.00 | 1,344,000.00 | 8.65% | 58,813 |
| Aug 21, 2026 | 1,230,000.00 | 1,309,000.00 | 1,230,000.00 | 1,237,000.00 | 1,237,000.00 | -0.08% | 44,832 |
| Aug 20, 2026 | 1,192,000.00 | 1,300,000.00 | 1,192,000.00 | 1,238,000.00 | 1,238,000.00 | 8.12% | 54,752 |
| Aug 19, 2026 | 1,179,000.00 | 1,179,000.00 | 1,125,000.00 | 1,145,000.00 | 1,145,000.00 | -5.68% | 18,300 |
| Aug 18, 2026 | 1,213,000.00 | 1,247,000.00 | 1,196,000.00 | 1,219,000.00 | 1,213,929.28 | 1.92% | 23,597 |
| Aug 14, 2026 | 1,228,000.00 | 1,228,000.00 | 1,171,000.00 | 1,196,000.00 | 1,191,024.96 | -3.00% | 21,024 |
| Aug 13, 2026 | 1,221,000.00 | 1,233,000.00 | 1,192,000.00 | 1,233,000.00 | 1,227,871.05 | 1.48% | 25,881 |
| Aug 12, 2026 | 1,238,000.00 | 1,240,000.00 | 1,192,000.00 | 1,215,000.00 | 1,209,945.92 | -1.14% | 22,919 |
| Aug 11, 2026 | 1,333,000.00 | 1,335,000.00 | 1,204,000.00 | 1,229,000.00 | 1,223,887.69 | -0.49% | 47,087 |
| Aug 10, 2026 | 1,165,000.00 | 1,258,000.00 | 1,148,000.00 | 1,235,000.00 | 1,229,862.73 | 11.66% | 54,104 |
| Aug 7, 2026 | 1,211,000.00 | 1,213,000.00 | 1,086,000.00 | 1,106,000.00 | 1,101,399.33 | -10.37% | 34,382 |
| Aug 6, 2026 | 1,161,000.00 | 1,297,000.00 | 1,150,000.00 | 1,234,000.00 | 1,228,866.89 | 12.69% | 85,088 |
| Aug 5, 2026 | 1,052,000.00 | 1,117,000.00 | 1,052,000.00 | 1,095,000.00 | 1,090,445.09 | 4.89% | 15,546 |
| Aug 4, 2026 | 1,002,000.00 | 1,060,000.00 | 1,001,000.00 | 1,044,000.00 | 1,039,657.24 | 2.35% | 14,310 |
| Aug 3, 2026 | 972,000.00 | 1,048,000.00 | 963,000.00 | 1,020,000.00 | 1,015,757.07 | 2.10% | 18,726 |
| Jul 31, 2026 | 970,000.00 | 1,020,000.00 | 950,000.00 | 999,000.00 | 994,844.43 | 8.00% | 25,517 |
| Jul 30, 2026 | 915,000.00 | 978,000.00 | 910,000.00 | 925,000.00 | 921,152.25 | 0.22% | 20,508 |
| Jul 29, 2026 | 971,000.00 | 972,000.00 | 877,000.00 | 923,000.00 | 919,160.57 | -2.84% | 20,178 |
| Jul 28, 2026 | 1,007,000.00 | 1,007,000.00 | 933,000.00 | 950,000.00 | 946,048.25 | -7.68% | 17,637 |
| Jul 27, 2026 | 1,079,000.00 | 1,080,000.00 | 1,025,000.00 | 1,029,000.00 | 1,024,719.63 | -4.28% | 15,154 |
| Jul 24, 2026 | 1,017,000.00 | 1,085,000.00 | 1,017,000.00 | 1,075,000.00 | 1,070,528.29 | 3.07% | 19,473 |
| Jul 23, 2026 | 990,000.00 | 1,050,000.00 | 990,000.00 | 1,043,000.00 | 1,038,661.40 | 4.93% | 14,350 |
| Jul 22, 2026 | 974,000.00 | 1,030,000.00 | 973,000.00 | 994,000.00 | 989,865.22 | 4.08% | 14,293 |
| Jul 21, 2026 | 945,000.00 | 968,000.00 | 920,000.00 | 955,000.00 | 951,027.45 | -0.10% | 12,449 |
| Jul 20, 2026 | 1,009,000.00 | 1,029,000.00 | 946,000.00 | 956,000.00 | 952,023.29 | -7.09% | 15,012 |
| Jul 16, 2026 | 1,029,000.00 | 1,030,000.00 | 990,000.00 | 1,029,000.00 | 1,024,719.63 | 0.88% | 12,960 |
| Jul 15, 2026 | 1,032,000.00 | 1,060,000.00 | 1,016,000.00 | 1,020,000.00 | 1,015,757.07 | 0.49% | 13,408 |
| Jul 14, 2026 | 1,042,000.00 | 1,054,000.00 | 1,004,000.00 | 1,015,000.00 | 1,010,777.87 | -0.98% | 18,272 |
| Jul 13, 2026 | 1,063,000.00 | 1,085,000.00 | 1,010,000.00 | 1,025,000.00 | 1,020,736.27 | -1.73% | 14,034 |
| Jul 10, 2026 | 1,028,000.00 | 1,093,000.00 | 1,028,000.00 | 1,043,000.00 | 1,038,661.40 | 3.99% | 16,160 |
| Jul 9, 2026 | 1,020,000.00 | 1,059,000.00 | 991,000.00 | 1,003,000.00 | 998,827.79 | -3.00% | 23,548 |
| Jul 8, 2026 | 1,095,000.00 | 1,098,000.00 | 1,016,000.00 | 1,034,000.00 | 1,029,698.84 | -5.48% | 16,808 |
| Jul 7, 2026 | 1,112,000.00 | 1,112,000.00 | 1,050,000.00 | 1,094,000.00 | 1,089,449.25 | -1.71% | 14,583 |
| Jul 6, 2026 | 1,118,000.00 | 1,149,000.00 | 1,083,000.00 | 1,113,000.00 | 1,108,370.22 | -0.18% | 13,876 |
| Jul 3, 2026 | 1,101,000.00 | 1,121,000.00 | 1,049,000.00 | 1,115,000.00 | 1,110,361.90 | 2.86% | 17,556 |
| Jul 2, 2026 | 1,098,000.00 | 1,108,000.00 | 1,051,000.00 | 1,084,000.00 | 1,079,490.85 | -1.00% | 16,906 |
| Jul 1, 2026 | 1,104,000.00 | 1,118,000.00 | 1,060,000.00 | 1,095,000.00 | 1,090,445.09 | 1.39% | 20,535 |
| Jun 30, 2026 | 1,125,000.00 | 1,125,000.00 | 1,072,000.00 | 1,080,000.00 | 1,075,507.49 | -4.00% | 22,208 |
| Jun 29, 2026 | 1,066,000.00 | 1,133,000.00 | 1,043,000.00 | 1,125,000.00 | 1,120,320.30 | 6.53% | 19,117 |
| Jun 26, 2026 | 1,121,000.00 | 1,121,000.00 | 1,021,000.00 | 1,056,000.00 | 1,051,607.32 | -4.86% | 21,702 |
| Jun 25, 2026 | 1,110,000.00 | 1,157,000.00 | 1,102,000.00 | 1,110,000.00 | 1,105,382.70 | 1.09% | 18,084 |