Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 946,000
+8,000 (0.85%)
Oct 16, 2026, 3:30 PM KST
Korea Zinc Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 957,000.00 | 968,000.00 | 936,000.00 | 946,000.00 | 946,000.00 | 0.85% | 14,056 |
| Oct 15, 2026 | 979,000.00 | 980,000.00 | 913,000.00 | 938,000.00 | 938,000.00 | -5.35% | 21,230 |
| Oct 14, 2026 | 1,001,000.00 | 1,026,000.00 | 980,000.00 | 991,000.00 | 991,000.00 | -1.69% | 16,348 |
| Oct 13, 2026 | 992,000.00 | 1,009,000.00 | 963,000.00 | 1,008,000.00 | 1,008,000.00 | -0.10% | 15,732 |
| Oct 12, 2026 | 1,025,000.00 | 1,037,000.00 | 1,002,000.00 | 1,009,000.00 | 1,009,000.00 | -2.32% | 22,632 |
| Oct 8, 2026 | 1,061,000.00 | 1,061,000.00 | 1,027,000.00 | 1,033,000.00 | 1,033,000.00 | -2.82% | 20,708 |
| Oct 7, 2026 | 1,096,000.00 | 1,096,000.00 | 1,061,000.00 | 1,063,000.00 | 1,063,000.00 | -4.15% | 13,711 |
| Oct 6, 2026 | 1,105,000.00 | 1,110,000.00 | 1,080,000.00 | 1,109,000.00 | 1,109,000.00 | 2.69% | 13,092 |
| Oct 2, 2026 | 1,069,000.00 | 1,087,000.00 | 1,066,000.00 | 1,080,000.00 | 1,080,000.00 | 1.03% | 9,625 |
| Oct 1, 2026 | 1,075,000.00 | 1,075,000.00 | 1,052,000.00 | 1,069,000.00 | 1,069,000.00 | -0.09% | 12,262 |
| Sep 30, 2026 | 1,077,000.00 | 1,083,000.00 | 1,058,000.00 | 1,070,000.00 | 1,070,000.00 | 0.56% | 15,772 |
| Sep 29, 2026 | 1,088,000.00 | 1,091,000.00 | 1,046,000.00 | 1,064,000.00 | 1,064,000.00 | -3.45% | 24,715 |
| Sep 28, 2026 | 1,114,000.00 | 1,115,000.00 | 1,093,000.00 | 1,102,000.00 | 1,102,000.00 | -1.25% | 13,663 |
| Sep 23, 2026 | 1,118,000.00 | 1,119,000.00 | 1,107,000.00 | 1,116,000.00 | 1,116,000.00 | 0.54% | 8,388 |
| Sep 22, 2026 | 1,147,000.00 | 1,147,000.00 | 1,106,000.00 | 1,110,000.00 | 1,110,000.00 | -1.16% | 19,155 |
| Sep 21, 2026 | 1,132,000.00 | 1,132,000.00 | 1,116,000.00 | 1,123,000.00 | 1,123,000.00 | -0.09% | 8,922 |
| Sep 18, 2026 | 1,159,000.00 | 1,159,000.00 | 1,124,000.00 | 1,124,000.00 | 1,124,000.00 | 0.09% | 25,195 |
| Sep 17, 2026 | 1,134,000.00 | 1,143,000.00 | 1,121,000.00 | 1,123,000.00 | 1,123,000.00 | -0.97% | 13,117 |
| Sep 16, 2026 | 1,133,000.00 | 1,141,000.00 | 1,120,000.00 | 1,134,000.00 | 1,134,000.00 | -0.35% | 11,494 |
| Sep 15, 2026 | 1,147,000.00 | 1,149,000.00 | 1,125,000.00 | 1,138,000.00 | 1,138,000.00 | -2.15% | 12,330 |
| Sep 14, 2026 | 1,168,000.00 | 1,172,000.00 | 1,152,000.00 | 1,163,000.00 | 1,163,000.00 | -1.36% | 15,060 |
| Sep 11, 2026 | 1,190,000.00 | 1,193,000.00 | 1,160,000.00 | 1,179,000.00 | 1,179,000.00 | -3.68% | 11,066 |
| Sep 10, 2026 | 1,211,000.00 | 1,224,000.00 | 1,197,000.00 | 1,224,000.00 | 1,224,000.00 | -0.24% | 31,291 |
| Sep 9, 2026 | 1,214,000.00 | 1,233,000.00 | 1,198,000.00 | 1,227,000.00 | 1,227,000.00 | 1.15% | 27,344 |
| Sep 8, 2026 | 1,255,000.00 | 1,264,000.00 | 1,212,000.00 | 1,213,000.00 | 1,213,000.00 | -0.90% | 12,057 |
| Sep 7, 2026 | 1,235,000.00 | 1,235,000.00 | 1,215,000.00 | 1,224,000.00 | 1,224,000.00 | 0.16% | 16,102 |
| 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% | 40,136 |
| 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% | 44,908 |
| 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 |