Korea Zinc Company, Ltd. (KRX:010130)
South Korea
· Delayed Price · Currency is KRW 1,359,000
+61,000 (4.70%)
At close: Dec 5, 2025
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,300,000.00 | 1,372,000.00 | 1,299,000.00 | 1,359,000.00 | 1,359,000.00 | 4.70% | 27,145 |
| Dec 4, 2025 | 1,307,000.00 | 1,337,000.00 | 1,281,000.00 | 1,298,000.00 | 1,298,000.00 | -0.99% | 20,832 |
| Dec 3, 2025 | 1,317,000.00 | 1,340,000.00 | 1,293,000.00 | 1,311,000.00 | 1,311,000.00 | -0.61% | 18,114 |
| Dec 2, 2025 | 1,374,000.00 | 1,374,000.00 | 1,290,000.00 | 1,319,000.00 | 1,319,000.00 | -3.58% | 40,466 |
| Dec 1, 2025 | 1,355,000.00 | 1,383,000.00 | 1,290,000.00 | 1,368,000.00 | 1,368,000.00 | 1.94% | 34,872 |
| Nov 28, 2025 | 1,297,000.00 | 1,383,000.00 | 1,278,000.00 | 1,342,000.00 | 1,342,000.00 | 1.28% | 46,985 |
| Nov 27, 2025 | 1,163,000.00 | 1,344,000.00 | 1,163,000.00 | 1,325,000.00 | 1,325,000.00 | 14.22% | 76,263 |
| Nov 26, 2025 | 1,152,000.00 | 1,168,000.00 | 1,142,000.00 | 1,160,000.00 | 1,160,000.00 | 1.93% | 17,028 |
| Nov 25, 2025 | 1,091,000.00 | 1,148,000.00 | 1,091,000.00 | 1,138,000.00 | 1,138,000.00 | 5.57% | 31,685 |
| Nov 24, 2025 | 1,139,000.00 | 1,139,000.00 | 1,078,000.00 | 1,078,000.00 | 1,078,000.00 | -4.43% | 39,867 |
| Nov 21, 2025 | 1,118,000.00 | 1,142,000.00 | 1,090,000.00 | 1,128,000.00 | 1,128,000.00 | 0.27% | 20,957 |
| Nov 20, 2025 | 1,129,000.00 | 1,150,000.00 | 1,121,000.00 | 1,125,000.00 | 1,125,000.00 | -1.32% | 22,106 |
| Nov 19, 2025 | 1,083,000.00 | 1,140,000.00 | 1,075,000.00 | 1,140,000.00 | 1,140,000.00 | 6.54% | 41,029 |
| Nov 18, 2025 | 1,104,000.00 | 1,105,000.00 | 1,067,000.00 | 1,070,000.00 | 1,070,000.00 | -2.99% | 15,292 |
| Nov 17, 2025 | 1,141,000.00 | 1,149,000.00 | 1,098,000.00 | 1,103,000.00 | 1,103,000.00 | -2.82% | 18,926 |
| Nov 14, 2025 | 1,168,000.00 | 1,185,000.00 | 1,125,000.00 | 1,135,000.00 | 1,135,000.00 | -5.42% | 31,539 |
| Nov 13, 2025 | 1,147,000.00 | 1,200,000.00 | 1,080,000.00 | 1,200,000.00 | 1,200,000.00 | 7.72% | 58,754 |
| Nov 12, 2025 | 1,046,000.00 | 1,137,000.00 | 1,046,000.00 | 1,114,000.00 | 1,114,000.00 | 6.91% | 48,627 |
| Nov 11, 2025 | 1,017,000.00 | 1,056,000.00 | 1,017,000.00 | 1,042,000.00 | 1,042,000.00 | 1.56% | 27,357 |
| Nov 10, 2025 | 1,037,000.00 | 1,050,000.00 | 1,005,000.00 | 1,026,000.00 | 1,026,000.00 | 0.20% | 24,725 |
| Nov 7, 2025 | 1,026,000.00 | 1,034,000.00 | 1,003,000.00 | 1,024,000.00 | 1,024,000.00 | 2.30% | 28,915 |
| Nov 6, 2025 | 1,039,000.00 | 1,044,000.00 | 996,000.00 | 1,001,000.00 | 1,001,000.00 | -0.10% | 22,446 |
| Nov 5, 2025 | 1,008,000.00 | 1,016,000.00 | 982,000.00 | 1,002,000.00 | 1,002,000.00 | -0.89% | 26,293 |
| Nov 4, 2025 | 1,033,000.00 | 1,055,000.00 | 1,009,000.00 | 1,011,000.00 | 1,011,000.00 | -3.07% | 25,715 |
| Nov 3, 2025 | 1,037,000.00 | 1,061,000.00 | 1,031,000.00 | 1,043,000.00 | 1,043,000.00 | 0.97% | 27,341 |
| Oct 31, 2025 | 1,083,000.00 | 1,095,000.00 | 1,033,000.00 | 1,033,000.00 | 1,033,000.00 | -3.55% | 67,226 |
| Oct 30, 2025 | 1,167,000.00 | 1,167,000.00 | 1,061,000.00 | 1,071,000.00 | 1,071,000.00 | -6.05% | 55,737 |
| Oct 29, 2025 | 1,100,000.00 | 1,174,000.00 | 1,100,000.00 | 1,140,000.00 | 1,140,000.00 | 6.05% | 78,812 |
| Oct 28, 2025 | 1,100,000.00 | 1,114,000.00 | 1,070,000.00 | 1,075,000.00 | 1,075,000.00 | -3.07% | 32,219 |
| Oct 27, 2025 | 1,146,000.00 | 1,148,000.00 | 1,090,000.00 | 1,109,000.00 | 1,109,000.00 | -4.89% | 65,682 |
| Oct 24, 2025 | 1,184,000.00 | 1,186,000.00 | 1,161,000.00 | 1,166,000.00 | 1,166,000.00 | -0.77% | 27,556 |
| Oct 23, 2025 | 1,209,000.00 | 1,212,000.00 | 1,173,000.00 | 1,175,000.00 | 1,175,000.00 | -0.76% | 38,645 |
| Oct 22, 2025 | 1,187,000.00 | 1,191,000.00 | 1,147,000.00 | 1,184,000.00 | 1,184,000.00 | -1.91% | 39,625 |
| Oct 21, 2025 | 1,224,000.00 | 1,242,000.00 | 1,196,000.00 | 1,207,000.00 | 1,207,000.00 | -1.39% | 31,278 |
| Oct 20, 2025 | 1,236,000.00 | 1,275,000.00 | 1,195,000.00 | 1,224,000.00 | 1,224,000.00 | 0.08% | 46,180 |
| Oct 17, 2025 | 1,243,000.00 | 1,270,000.00 | 1,206,000.00 | 1,223,000.00 | 1,223,000.00 | -5.19% | 46,006 |
| Oct 16, 2025 | 1,333,000.00 | 1,341,000.00 | 1,261,000.00 | 1,290,000.00 | 1,290,000.00 | -6.93% | 75,819 |
| Oct 15, 2025 | 1,535,000.00 | 1,580,000.00 | 1,300,000.00 | 1,386,000.00 | 1,386,000.00 | - | 136,729 |
| Oct 14, 2025 | 1,205,000.00 | 1,478,000.00 | 1,173,000.00 | 1,386,000.00 | 1,386,000.00 | 20.21% | 205,548 |
| Oct 13, 2025 | 1,091,000.00 | 1,212,000.00 | 1,019,000.00 | 1,153,000.00 | 1,153,000.00 | 19.48% | 127,599 |
| Oct 10, 2025 | 931,000.00 | 985,000.00 | 930,000.00 | 965,000.00 | 965,000.00 | 5.01% | 49,618 |
| Oct 2, 2025 | 929,000.00 | 953,000.00 | 914,000.00 | 919,000.00 | 919,000.00 | - | 24,004 |
| Oct 1, 2025 | 930,000.00 | 931,000.00 | 918,000.00 | 919,000.00 | 919,000.00 | -0.22% | 9,103 |
| Sep 30, 2025 | 913,000.00 | 935,000.00 | 913,000.00 | 921,000.00 | 921,000.00 | 0.44% | 16,084 |
| Sep 29, 2025 | 930,000.00 | 932,000.00 | 914,000.00 | 917,000.00 | 917,000.00 | 0.11% | 11,384 |
| Sep 26, 2025 | 935,000.00 | 943,000.00 | 908,000.00 | 916,000.00 | 916,000.00 | -2.86% | 12,373 |
| Sep 25, 2025 | 938,000.00 | 949,000.00 | 933,000.00 | 943,000.00 | 943,000.00 | 0.86% | 10,909 |
| Sep 24, 2025 | 950,000.00 | 955,000.00 | 931,000.00 | 935,000.00 | 935,000.00 | -0.74% | 10,384 |
| Sep 23, 2025 | 940,000.00 | 967,000.00 | 940,000.00 | 942,000.00 | 942,000.00 | -0.11% | 17,324 |
| Sep 22, 2025 | 954,000.00 | 960,000.00 | 931,000.00 | 943,000.00 | 943,000.00 | 0.32% | 13,980 |
| Sep 19, 2025 | 973,000.00 | 980,000.00 | 940,000.00 | 940,000.00 | 940,000.00 | -3.09% | 39,844 |
| Sep 18, 2025 | 1,006,000.00 | 1,010,000.00 | 953,000.00 | 970,000.00 | 970,000.00 | -4.24% | 26,583 |
| Sep 17, 2025 | 1,027,000.00 | 1,033,000.00 | 1,005,000.00 | 1,013,000.00 | 1,013,000.00 | -1.36% | 12,934 |
| Sep 16, 2025 | 1,043,000.00 | 1,049,000.00 | 1,021,000.00 | 1,027,000.00 | 1,027,000.00 | -2.47% | 15,715 |
| Sep 15, 2025 | 1,095,000.00 | 1,104,000.00 | 1,028,000.00 | 1,053,000.00 | 1,053,000.00 | 1.06% | 35,289 |
| Sep 12, 2025 | 925,000.00 | 1,060,000.00 | 916,000.00 | 1,042,000.00 | 1,042,000.00 | 14.00% | 56,037 |
| Sep 11, 2025 | 888,000.00 | 930,000.00 | 887,000.00 | 914,000.00 | 914,000.00 | 2.35% | 44,933 |
| Sep 10, 2025 | 886,000.00 | 899,000.00 | 884,000.00 | 893,000.00 | 893,000.00 | 0.22% | 15,629 |
| Sep 9, 2025 | 899,000.00 | 899,000.00 | 880,000.00 | 891,000.00 | 891,000.00 | - | 11,992 |
| Sep 8, 2025 | 900,000.00 | 903,000.00 | 877,000.00 | 891,000.00 | 891,000.00 | -1.11% | 12,796 |
| Sep 5, 2025 | 893,000.00 | 903,000.00 | 883,000.00 | 901,000.00 | 901,000.00 | -0.11% | 16,261 |
| Sep 4, 2025 | 889,000.00 | 910,000.00 | 881,000.00 | 902,000.00 | 902,000.00 | 0.22% | 25,561 |
| Sep 3, 2025 | 825,000.00 | 900,000.00 | 825,000.00 | 900,000.00 | 900,000.00 | 9.22% | 72,546 |
| Sep 2, 2025 | 816,000.00 | 836,000.00 | 816,000.00 | 824,000.00 | 824,000.00 | 0.98% | 18,679 |
| Sep 1, 2025 | 822,000.00 | 827,000.00 | 807,000.00 | 816,000.00 | 816,000.00 | -0.61% | 11,084 |
| Aug 29, 2025 | 808,000.00 | 832,000.00 | 798,000.00 | 821,000.00 | 821,000.00 | 2.11% | 22,715 |
| Aug 28, 2025 | 809,000.00 | 819,000.00 | 800,000.00 | 804,000.00 | 804,000.00 | -0.62% | 10,328 |
| Aug 27, 2025 | 802,000.00 | 814,000.00 | 794,000.00 | 809,000.00 | 809,000.00 | 2.15% | 21,125 |
| Aug 26, 2025 | 834,000.00 | 857,000.00 | 780,000.00 | 792,000.00 | 792,000.00 | -3.06% | 66,805 |
| Aug 25, 2025 | 814,000.00 | 820,000.00 | 808,000.00 | 817,000.00 | 817,000.00 | 0.74% | 15,127 |
| Aug 22, 2025 | 800,000.00 | 844,000.00 | 799,000.00 | 811,000.00 | 811,000.00 | 2.92% | 41,408 |
| Aug 21, 2025 | 786,000.00 | 807,000.00 | 784,000.00 | 788,000.00 | 788,000.00 | 0.25% | 10,745 |
| Aug 20, 2025 | 793,000.00 | 793,000.00 | 771,000.00 | 786,000.00 | 786,000.00 | - | 7,963 |
| Aug 19, 2025 | 793,000.00 | 793,000.00 | 781,000.00 | 786,000.00 | 786,000.00 | 0.51% | 7,087 |
| Aug 18, 2025 | 799,000.00 | 805,000.00 | 782,000.00 | 782,000.00 | 782,000.00 | -3.10% | 11,537 |
| Aug 14, 2025 | 793,000.00 | 807,000.00 | 792,000.00 | 807,000.00 | 807,000.00 | 1.51% | 18,932 |
| Aug 13, 2025 | 775,000.00 | 795,000.00 | 774,000.00 | 795,000.00 | 795,000.00 | 2.58% | 10,529 |
| Aug 12, 2025 | 792,000.00 | 804,000.00 | 775,000.00 | 775,000.00 | 775,000.00 | -2.64% | 12,401 |
| Aug 11, 2025 | 800,000.00 | 800,000.00 | 788,000.00 | 796,000.00 | 796,000.00 | 0.76% | 9,431 |
| Aug 8, 2025 | 807,000.00 | 807,000.00 | 787,000.00 | 790,000.00 | 790,000.00 | -3.07% | 12,622 |
| Aug 7, 2025 | 772,000.00 | 821,000.00 | 765,000.00 | 815,000.00 | 815,000.00 | 6.26% | 45,731 |
| Aug 6, 2025 | 761,000.00 | 776,000.00 | 760,000.00 | 767,000.00 | 767,000.00 | 0.52% | 10,379 |
| Aug 5, 2025 | 766,000.00 | 791,000.00 | 762,000.00 | 763,000.00 | 763,000.00 | 0.53% | 10,756 |
| Aug 4, 2025 | 768,000.00 | 768,000.00 | 745,000.00 | 759,000.00 | 759,000.00 | - | 9,837 |
| Aug 1, 2025 | 793,000.00 | 800,000.00 | 759,000.00 | 759,000.00 | 759,000.00 | -5.13% | 30,162 |
| Jul 31, 2025 | 825,000.00 | 825,000.00 | 796,000.00 | 800,000.00 | 800,000.00 | -3.96% | 39,770 |
| Jul 30, 2025 | 815,000.00 | 865,000.00 | 811,000.00 | 833,000.00 | 833,000.00 | 4.13% | 47,615 |
| Jul 29, 2025 | 807,000.00 | 811,000.00 | 797,000.00 | 800,000.00 | 800,000.00 | -1.84% | 15,832 |
| Jul 28, 2025 | 817,000.00 | 832,000.00 | 811,000.00 | 815,000.00 | 815,000.00 | -0.24% | 7,890 |
| Jul 25, 2025 | 808,000.00 | 825,000.00 | 807,000.00 | 817,000.00 | 817,000.00 | 0.12% | 5,677 |
| Jul 24, 2025 | 822,000.00 | 830,000.00 | 814,000.00 | 816,000.00 | 816,000.00 | -1.21% | 11,770 |
| Jul 23, 2025 | 839,000.00 | 843,000.00 | 818,000.00 | 826,000.00 | 826,000.00 | -0.96% | 12,124 |
| Jul 22, 2025 | 826,000.00 | 838,000.00 | 824,000.00 | 834,000.00 | 834,000.00 | - | 10,827 |
| Jul 21, 2025 | 810,000.00 | 835,000.00 | 810,000.00 | 834,000.00 | 834,000.00 | 3.09% | 15,884 |
| Jul 18, 2025 | 820,000.00 | 830,000.00 | 802,000.00 | 809,000.00 | 809,000.00 | -1.94% | 14,536 |
| Jul 17, 2025 | 826,000.00 | 826,000.00 | 811,000.00 | 825,000.00 | 825,000.00 | 0.61% | 15,276 |
| Jul 16, 2025 | 834,000.00 | 843,000.00 | 820,000.00 | 820,000.00 | 820,000.00 | -2.38% | 18,924 |
| Jul 15, 2025 | 845,000.00 | 855,000.00 | 831,000.00 | 840,000.00 | 840,000.00 | -1.52% | 14,431 |
| Jul 14, 2025 | 847,000.00 | 856,000.00 | 837,000.00 | 853,000.00 | 853,000.00 | -0.12% | 11,964 |
| Jul 11, 2025 | 845,000.00 | 866,000.00 | 843,000.00 | 854,000.00 | 854,000.00 | 0.59% | 10,727 |