Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,396,000
-48,000 (-3.32%)
At close: May 27, 2026
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,445,000.00 | 1,445,000.00 | 1,405,000.00 | 1,405,000.00 | - | -2.70% | 8,994 |
| 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 |
| Apr 21, 2026 | 1,680,000.00 | 1,692,000.00 | 1,661,000.00 | 1,670,000.00 | 1,663,922.85 | 0.30% | 16,046 |
| Apr 20, 2026 | 1,697,000.00 | 1,697,000.00 | 1,665,000.00 | 1,665,000.00 | 1,658,941.05 | -0.83% | 12,809 |
| Apr 17, 2026 | 1,716,000.00 | 1,718,000.00 | 1,667,000.00 | 1,679,000.00 | 1,672,890.10 | -0.89% | 14,431 |
| Apr 16, 2026 | 1,685,000.00 | 1,735,000.00 | 1,680,000.00 | 1,694,000.00 | 1,687,835.52 | 2.05% | 24,490 |
| Apr 15, 2026 | 1,695,000.00 | 1,727,500.00 | 1,647,000.00 | 1,660,000.00 | 1,653,959.24 | 0.67% | 27,127 |
| Apr 14, 2026 | 1,703,000.00 | 1,709,000.00 | 1,649,000.00 | 1,649,000.00 | 1,642,999.27 | -0.84% | 21,545 |
| Apr 13, 2026 | 1,552,000.00 | 1,688,000.00 | 1,546,000.00 | 1,663,000.00 | 1,656,948.33 | 5.19% | 42,837 |
| Apr 10, 2026 | 1,549,000.00 | 1,610,000.00 | 1,549,000.00 | 1,581,000.00 | 1,575,246.72 | 3.60% | 24,245 |
| Apr 9, 2026 | 1,589,000.00 | 1,615,000.00 | 1,520,000.00 | 1,526,000.00 | 1,520,446.87 | -3.72% | 29,220 |
| Apr 8, 2026 | 1,548,000.00 | 1,596,000.00 | 1,525,000.00 | 1,585,000.00 | 1,579,232.17 | 7.60% | 448,456 |
| Apr 7, 2026 | 1,483,000.00 | 1,493,000.00 | 1,456,000.00 | 1,473,000.00 | 1,467,639.74 | -0.54% | 14,551 |
| Apr 6, 2026 | 1,490,000.00 | 1,537,000.00 | 1,472,000.00 | 1,481,000.00 | 1,475,610.63 | -0.20% | 13,757 |
| Apr 3, 2026 | 1,495,000.00 | 1,501,000.00 | 1,465,000.00 | 1,484,000.00 | 1,478,599.71 | 1.09% | 12,292 |
| Apr 2, 2026 | 1,545,000.00 | 1,571,000.00 | 1,449,000.00 | 1,468,000.00 | 1,462,657.93 | -3.23% | 25,464 |
| Apr 1, 2026 | 1,509,000.00 | 1,528,000.00 | 1,471,000.00 | 1,517,000.00 | 1,511,479.62 | 6.68% | 25,155 |
| Mar 31, 2026 | 1,430,000.00 | 1,448,000.00 | 1,401,000.00 | 1,422,000.00 | 1,416,825.33 | -3.79% | 24,293 |
| Mar 30, 2026 | 1,407,000.00 | 1,480,000.00 | 1,395,000.00 | 1,478,000.00 | 1,472,621.54 | -0.34% | 23,994 |
| Mar 27, 2026 | 1,490,000.00 | 1,490,000.00 | 1,415,000.00 | 1,483,000.00 | 1,477,603.35 | -4.08% | 30,379 |
| Mar 26, 2026 | 1,593,000.00 | 1,593,000.00 | 1,521,000.00 | 1,546,000.00 | 1,540,374.09 | -2.95% | 16,078 |
| Mar 25, 2026 | 1,586,000.00 | 1,606,000.00 | 1,560,000.00 | 1,593,000.00 | 1,587,203.06 | 3.24% | 22,294 |
| Mar 24, 2026 | 1,551,000.00 | 1,563,000.00 | 1,488,000.00 | 1,543,000.00 | 1,537,385.01 | 3.84% | 25,418 |
| Mar 23, 2026 | 1,551,000.00 | 1,563,000.00 | 1,448,000.00 | 1,486,000.00 | 1,480,592.43 | -6.36% | 39,467 |
| Mar 20, 2026 | 1,627,000.00 | 1,634,000.00 | 1,580,000.00 | 1,587,000.00 | 1,581,224.89 | -1.55% | 47,993 |
| Mar 19, 2026 | 1,652,000.00 | 1,652,000.00 | 1,612,000.00 | 1,612,000.00 | 1,606,133.92 | -4.90% | 34,466 |
| Mar 18, 2026 | 1,630,000.00 | 1,699,000.00 | 1,618,000.00 | 1,695,000.00 | 1,688,831.88 | 5.15% | 26,895 |
| Mar 17, 2026 | 1,647,000.00 | 1,662,000.00 | 1,600,000.00 | 1,612,000.00 | 1,606,133.92 | 0.75% | 17,390 |
| Mar 16, 2026 | 1,640,000.00 | 1,640,000.00 | 1,592,000.00 | 1,600,000.00 | 1,594,177.58 | -1.72% | 19,945 |