Korea Zinc Company, Ltd. (KRX:010130)
South Korea · Delayed Price · Currency is KRW 1,277,000
-39,000 (-2.96%)
Jan 2, 2026, 12:30 PM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,345,000.00 | 1,345,000.00 | 1,310,000.00 | 1,316,000.00 | 1,316,000.00 | -4.08% | 28,141 |
| Dec 29, 2025 | 1,276,000.00 | 1,390,000.00 | 1,275,000.00 | 1,372,000.00 | 1,372,000.00 | 6.52% | 55,408 |
| Dec 26, 2025 | 1,321,000.00 | 1,324,000.00 | 1,279,000.00 | 1,288,000.00 | 1,268,000.00 | -2.13% | 34,258 |
| Dec 24, 2025 | 1,365,000.00 | 1,424,000.00 | 1,291,000.00 | 1,316,000.00 | 1,295,565.22 | -2.95% | 79,669 |
| Dec 23, 2025 | 1,409,000.00 | 1,409,000.00 | 1,331,000.00 | 1,356,000.00 | 1,334,944.10 | -1.95% | 28,527 |
| Dec 22, 2025 | 1,333,000.00 | 1,408,000.00 | 1,317,000.00 | 1,383,000.00 | 1,361,524.84 | 5.57% | 50,852 |
| Dec 19, 2025 | 1,307,000.00 | 1,328,000.00 | 1,285,000.00 | 1,310,000.00 | 1,289,658.39 | 0.31% | 30,645 |
| Dec 18, 2025 | 1,346,000.00 | 1,363,000.00 | 1,306,000.00 | 1,306,000.00 | 1,285,720.50 | -5.70% | 43,056 |
| Dec 17, 2025 | 1,397,000.00 | 1,430,000.00 | 1,355,000.00 | 1,385,000.00 | 1,363,493.79 | 1.09% | 44,344 |
| Dec 16, 2025 | 1,699,000.00 | 1,699,000.00 | 1,367,000.00 | 1,370,000.00 | 1,348,726.71 | -13.94% | 129,775 |
| Dec 15, 2025 | 1,910,000.00 | 1,914,000.00 | 1,559,000.00 | 1,592,000.00 | 1,567,279.50 | 4.87% | 118,686 |
| Dec 12, 2025 | 1,557,000.00 | 1,558,000.00 | 1,488,000.00 | 1,518,000.00 | 1,494,428.57 | -1.17% | 20,454 |
| Dec 11, 2025 | 1,502,000.00 | 1,553,000.00 | 1,476,000.00 | 1,536,000.00 | 1,512,149.07 | 3.78% | 51,780 |
| Dec 10, 2025 | 1,502,000.00 | 1,510,000.00 | 1,465,000.00 | 1,480,000.00 | 1,457,018.63 | 0.20% | 20,094 |
| Dec 9, 2025 | 1,405,000.00 | 1,489,000.00 | 1,400,000.00 | 1,477,000.00 | 1,454,065.22 | 4.68% | 33,090 |
| Dec 8, 2025 | 1,382,000.00 | 1,449,000.00 | 1,372,000.00 | 1,411,000.00 | 1,389,090.06 | 3.83% | 30,234 |
| Dec 5, 2025 | 1,300,000.00 | 1,372,000.00 | 1,299,000.00 | 1,359,000.00 | 1,337,897.52 | 4.70% | 27,145 |
| Dec 4, 2025 | 1,307,000.00 | 1,337,000.00 | 1,281,000.00 | 1,298,000.00 | 1,277,844.72 | -0.99% | 20,832 |
| Dec 3, 2025 | 1,317,000.00 | 1,340,000.00 | 1,293,000.00 | 1,311,000.00 | 1,290,642.86 | -0.61% | 18,114 |
| Dec 2, 2025 | 1,374,000.00 | 1,374,000.00 | 1,290,000.00 | 1,319,000.00 | 1,298,518.63 | -3.58% | 40,466 |
| Dec 1, 2025 | 1,355,000.00 | 1,383,000.00 | 1,290,000.00 | 1,368,000.00 | 1,346,757.76 | 1.94% | 34,872 |
| Nov 28, 2025 | 1,297,000.00 | 1,383,000.00 | 1,278,000.00 | 1,342,000.00 | 1,321,161.49 | 1.28% | 46,985 |
| Nov 27, 2025 | 1,163,000.00 | 1,344,000.00 | 1,163,000.00 | 1,325,000.00 | 1,304,425.47 | 14.22% | 76,263 |
| Nov 26, 2025 | 1,152,000.00 | 1,168,000.00 | 1,142,000.00 | 1,160,000.00 | 1,141,987.58 | 1.93% | 17,028 |
| Nov 25, 2025 | 1,091,000.00 | 1,148,000.00 | 1,091,000.00 | 1,138,000.00 | 1,120,329.19 | 5.57% | 31,685 |
| Nov 24, 2025 | 1,139,000.00 | 1,139,000.00 | 1,078,000.00 | 1,078,000.00 | 1,061,260.87 | -4.43% | 39,867 |
| Nov 21, 2025 | 1,118,000.00 | 1,142,000.00 | 1,090,000.00 | 1,128,000.00 | 1,110,484.47 | 0.27% | 22,254 |
| Nov 20, 2025 | 1,129,000.00 | 1,150,000.00 | 1,121,000.00 | 1,125,000.00 | 1,107,531.06 | -1.32% | 22,106 |
| Nov 19, 2025 | 1,083,000.00 | 1,140,000.00 | 1,075,000.00 | 1,140,000.00 | 1,122,298.14 | 6.54% | 41,029 |
| Nov 18, 2025 | 1,104,000.00 | 1,105,000.00 | 1,067,000.00 | 1,070,000.00 | 1,053,385.09 | -2.99% | 15,292 |
| Nov 17, 2025 | 1,141,000.00 | 1,149,000.00 | 1,098,000.00 | 1,103,000.00 | 1,085,872.67 | -2.82% | 18,926 |
| Nov 14, 2025 | 1,168,000.00 | 1,185,000.00 | 1,125,000.00 | 1,135,000.00 | 1,117,375.78 | -5.42% | 31,539 |
| Nov 13, 2025 | 1,147,000.00 | 1,200,000.00 | 1,080,000.00 | 1,200,000.00 | 1,181,366.46 | 7.72% | 58,754 |
| Nov 12, 2025 | 1,046,000.00 | 1,137,000.00 | 1,046,000.00 | 1,114,000.00 | 1,096,701.86 | 6.91% | 48,627 |
| Nov 11, 2025 | 1,017,000.00 | 1,056,000.00 | 1,017,000.00 | 1,042,000.00 | 1,025,819.88 | 1.56% | 27,357 |
| Nov 10, 2025 | 1,037,000.00 | 1,050,000.00 | 1,005,000.00 | 1,026,000.00 | 1,010,068.32 | 0.20% | 24,725 |
| Nov 7, 2025 | 1,026,000.00 | 1,034,000.00 | 1,003,000.00 | 1,024,000.00 | 1,008,099.38 | 2.30% | 28,915 |
| Nov 6, 2025 | 1,039,000.00 | 1,044,000.00 | 996,000.00 | 1,001,000.00 | 985,456.52 | -0.10% | 22,446 |
| Nov 5, 2025 | 1,008,000.00 | 1,016,000.00 | 982,000.00 | 1,002,000.00 | 986,440.99 | -0.89% | 26,293 |
| Nov 4, 2025 | 1,033,000.00 | 1,055,000.00 | 1,009,000.00 | 1,011,000.00 | 995,301.24 | -3.07% | 25,715 |
| Nov 3, 2025 | 1,037,000.00 | 1,061,000.00 | 1,031,000.00 | 1,043,000.00 | 1,026,804.35 | 0.97% | 27,341 |
| Oct 31, 2025 | 1,083,000.00 | 1,095,000.00 | 1,033,000.00 | 1,033,000.00 | 1,016,959.63 | -3.55% | 67,226 |
| Oct 30, 2025 | 1,167,000.00 | 1,167,000.00 | 1,061,000.00 | 1,071,000.00 | 1,054,369.57 | -6.05% | 55,737 |
| Oct 29, 2025 | 1,100,000.00 | 1,174,000.00 | 1,100,000.00 | 1,140,000.00 | 1,122,298.14 | 6.05% | 78,812 |
| Oct 28, 2025 | 1,100,000.00 | 1,114,000.00 | 1,070,000.00 | 1,075,000.00 | 1,058,307.45 | -3.07% | 32,219 |
| Oct 27, 2025 | 1,146,000.00 | 1,148,000.00 | 1,090,000.00 | 1,109,000.00 | 1,091,779.50 | -4.89% | 65,682 |
| Oct 24, 2025 | 1,184,000.00 | 1,186,000.00 | 1,161,000.00 | 1,166,000.00 | 1,147,894.41 | -0.77% | 27,556 |
| Oct 23, 2025 | 1,209,000.00 | 1,212,000.00 | 1,173,000.00 | 1,175,000.00 | 1,156,754.66 | -0.76% | 38,645 |
| Oct 22, 2025 | 1,187,000.00 | 1,191,000.00 | 1,147,000.00 | 1,184,000.00 | 1,165,614.91 | -1.91% | 39,625 |
| Oct 21, 2025 | 1,224,000.00 | 1,242,000.00 | 1,196,000.00 | 1,207,000.00 | 1,188,257.76 | -1.39% | 31,278 |