Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 989,000
+98,000 (11.00%)
Nov 5, 2026, 3:30 PM KST
Korea Zinc Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 924,000.00 | 1,013,000.00 | 917,000.00 | 989,000.00 | 989,000.00 | 11.00% | 56,530 |
| Nov 4, 2026 | 871,000.00 | 891,000.00 | 848,000.00 | 891,000.00 | 891,000.00 | 2.53% | 12,167 |
| Nov 3, 2026 | 869,000.00 | 880,000.00 | 859,000.00 | 869,000.00 | 869,000.00 | -0.80% | 8,144 |
| Nov 2, 2026 | 870,000.00 | 890,000.00 | 855,000.00 | 876,000.00 | 876,000.00 | - | 10,528 |
| Oct 30, 2026 | 896,000.00 | 896,000.00 | 857,000.00 | 876,000.00 | 876,000.00 | -0.23% | 19,704 |
| Oct 29, 2026 | 872,000.00 | 878,000.00 | 860,000.00 | 878,000.00 | 878,000.00 | -1.46% | 11,392 |
| Oct 28, 2026 | 865,000.00 | 897,000.00 | 863,000.00 | 891,000.00 | 891,000.00 | 4.09% | 14,371 |
| Oct 27, 2026 | 854,000.00 | 873,000.00 | 848,000.00 | 856,000.00 | 856,000.00 | 1.30% | 10,429 |
| Oct 26, 2026 | 845,000.00 | 862,000.00 | 836,000.00 | 845,000.00 | 845,000.00 | -1.05% | 10,156 |
| Oct 23, 2026 | 883,000.00 | 883,000.00 | 839,000.00 | 854,000.00 | 854,000.00 | -4.15% | 20,908 |
| Oct 22, 2026 | 904,000.00 | 911,000.00 | 888,000.00 | 891,000.00 | 891,000.00 | -2.41% | 11,060 |
| Oct 21, 2026 | 930,000.00 | 930,000.00 | 905,000.00 | 913,000.00 | 913,000.00 | -0.33% | 10,246 |
| Oct 20, 2026 | 981,000.00 | 985,000.00 | 915,000.00 | 916,000.00 | 916,000.00 | -8.31% | 19,858 |
| Oct 19, 2026 | 940,000.00 | 999,000.00 | 920,000.00 | 999,000.00 | 999,000.00 | 5.60% | 15,468 |
| Oct 16, 2026 | 957,000.00 | 968,000.00 | 936,000.00 | 946,000.00 | 946,000.00 | 0.85% | 13,017 |
| Oct 15, 2026 | 979,000.00 | 980,000.00 | 913,000.00 | 938,000.00 | 938,000.00 | -5.35% | 21,977 |
| Oct 14, 2026 | 1,001,000.00 | 1,026,000.00 | 980,000.00 | 991,000.00 | 991,000.00 | -1.69% | 17,195 |
| Oct 13, 2026 | 992,000.00 | 1,009,000.00 | 963,000.00 | 1,008,000.00 | 1,008,000.00 | -0.10% | 16,060 |
| 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 |