Korea Zinc Company, Ltd. (KRX:010130)
South Korea
· Delayed Price · Currency is KRW 1,590,000
-37,000 (-2.27%)
Last updated: Apr 29, 2026, 2:08 PM KST
Korea Zinc Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,645,000.00 | 1,657,000.00 | 1,627,000.00 | 1,636,000.00 | - | -0.37% | 18,071 |
| Apr 27, 2026 | 1,643,000.00 | 1,651,000.00 | 1,610,000.00 | 1,642,000.00 | 1,642,000.00 | - | 21,682 |
| Apr 24, 2026 | 1,663,000.00 | 1,664,000.00 | 1,624,000.00 | 1,642,000.00 | 1,642,000.00 | -1.91% | 24,407 |
| Apr 23, 2026 | 1,717,000.00 | 1,749,000.00 | 1,628,000.00 | 1,674,000.00 | 1,674,000.00 | -1.41% | 35,681 |
| Apr 22, 2026 | 1,670,000.00 | 1,700,000.00 | 1,654,000.00 | 1,698,000.00 | 1,698,000.00 | 1.68% | 18,683 |
| Apr 21, 2026 | 1,680,000.00 | 1,692,000.00 | 1,661,000.00 | 1,670,000.00 | 1,670,000.00 | 0.30% | 16,046 |
| Apr 20, 2026 | 1,697,000.00 | 1,697,000.00 | 1,665,000.00 | 1,665,000.00 | 1,665,000.00 | -0.83% | 12,809 |
| Apr 17, 2026 | 1,716,000.00 | 1,718,000.00 | 1,667,000.00 | 1,679,000.00 | 1,679,000.00 | -0.89% | 14,431 |
| Apr 16, 2026 | 1,685,000.00 | 1,735,000.00 | 1,680,000.00 | 1,694,000.00 | 1,694,000.00 | 2.05% | 24,490 |
| Apr 15, 2026 | 1,695,000.00 | 1,727,500.00 | 1,647,000.00 | 1,660,000.00 | 1,660,000.00 | 0.67% | 27,127 |
| Apr 14, 2026 | 1,703,000.00 | 1,709,000.00 | 1,649,000.00 | 1,649,000.00 | 1,649,000.00 | -0.84% | 21,545 |
| Apr 13, 2026 | 1,552,000.00 | 1,688,000.00 | 1,546,000.00 | 1,663,000.00 | 1,663,000.00 | 5.19% | 42,837 |
| Apr 10, 2026 | 1,549,000.00 | 1,610,000.00 | 1,549,000.00 | 1,581,000.00 | 1,581,000.00 | 3.60% | 24,245 |
| Apr 9, 2026 | 1,589,000.00 | 1,615,000.00 | 1,520,000.00 | 1,526,000.00 | 1,526,000.00 | -3.72% | 29,220 |
| Apr 8, 2026 | 1,548,000.00 | 1,596,000.00 | 1,525,000.00 | 1,585,000.00 | 1,585,000.00 | 7.60% | 448,456 |
| Apr 7, 2026 | 1,483,000.00 | 1,493,000.00 | 1,456,000.00 | 1,473,000.00 | 1,473,000.00 | -0.54% | 14,551 |
| Apr 6, 2026 | 1,490,000.00 | 1,537,000.00 | 1,472,000.00 | 1,481,000.00 | 1,481,000.00 | -0.20% | 13,757 |
| Apr 3, 2026 | 1,495,000.00 | 1,501,000.00 | 1,465,000.00 | 1,484,000.00 | 1,484,000.00 | 1.09% | 12,292 |
| Apr 2, 2026 | 1,545,000.00 | 1,571,000.00 | 1,449,000.00 | 1,468,000.00 | 1,468,000.00 | -3.23% | 25,464 |
| Apr 1, 2026 | 1,509,000.00 | 1,528,000.00 | 1,471,000.00 | 1,517,000.00 | 1,517,000.00 | 6.68% | 25,155 |
| Mar 31, 2026 | 1,430,000.00 | 1,448,000.00 | 1,401,000.00 | 1,422,000.00 | 1,422,000.00 | -3.79% | 24,293 |
| Mar 30, 2026 | 1,407,000.00 | 1,480,000.00 | 1,395,000.00 | 1,478,000.00 | 1,478,000.00 | -0.34% | 23,994 |
| Mar 27, 2026 | 1,490,000.00 | 1,490,000.00 | 1,415,000.00 | 1,483,000.00 | 1,483,000.00 | -4.08% | 30,379 |
| Mar 26, 2026 | 1,593,000.00 | 1,593,000.00 | 1,521,000.00 | 1,546,000.00 | 1,546,000.00 | -2.95% | 16,078 |
| Mar 25, 2026 | 1,586,000.00 | 1,606,000.00 | 1,560,000.00 | 1,593,000.00 | 1,593,000.00 | 3.24% | 22,294 |
| Mar 24, 2026 | 1,551,000.00 | 1,563,000.00 | 1,488,000.00 | 1,543,000.00 | 1,543,000.00 | 3.84% | 25,418 |
| Mar 23, 2026 | 1,551,000.00 | 1,563,000.00 | 1,448,000.00 | 1,486,000.00 | 1,486,000.00 | -6.36% | 39,467 |
| Mar 20, 2026 | 1,627,000.00 | 1,634,000.00 | 1,580,000.00 | 1,587,000.00 | 1,587,000.00 | -1.55% | 47,993 |
| Mar 19, 2026 | 1,652,000.00 | 1,652,000.00 | 1,612,000.00 | 1,612,000.00 | 1,612,000.00 | -4.90% | 34,466 |
| Mar 18, 2026 | 1,630,000.00 | 1,699,000.00 | 1,618,000.00 | 1,695,000.00 | 1,695,000.00 | 5.15% | 26,895 |
| Mar 17, 2026 | 1,647,000.00 | 1,662,000.00 | 1,600,000.00 | 1,612,000.00 | 1,612,000.00 | 0.75% | 17,390 |
| Mar 16, 2026 | 1,640,000.00 | 1,640,000.00 | 1,592,000.00 | 1,600,000.00 | 1,600,000.00 | -1.72% | 19,945 |
| Mar 13, 2026 | 1,630,000.00 | 1,698,000.00 | 1,614,000.00 | 1,628,000.00 | 1,628,000.00 | -2.75% | 22,703 |
| Mar 12, 2026 | 1,680,000.00 | 1,725,000.00 | 1,642,000.00 | 1,674,000.00 | 1,674,000.00 | 0.48% | 20,975 |
| Mar 11, 2026 | 1,683,000.00 | 1,736,000.00 | 1,656,000.00 | 1,666,000.00 | 1,666,000.00 | 2.52% | 24,546 |
| Mar 10, 2026 | 1,703,000.00 | 1,703,000.00 | 1,605,000.00 | 1,625,000.00 | 1,625,000.00 | 1.82% | 33,419 |
| Mar 9, 2026 | 1,657,000.00 | 1,658,000.00 | 1,560,000.00 | 1,596,000.00 | 1,596,000.00 | -8.90% | 48,063 |
| Mar 6, 2026 | 1,738,000.00 | 1,806,000.00 | 1,717,000.00 | 1,752,000.00 | 1,752,000.00 | -0.40% | 21,869 |
| Mar 5, 2026 | 1,790,000.00 | 1,840,000.00 | 1,752,000.00 | 1,759,000.00 | 1,759,000.00 | 7.78% | 32,605 |
| Mar 4, 2026 | 1,850,000.00 | 1,879,000.00 | 1,621,000.00 | 1,632,000.00 | 1,632,000.00 | -17.70% | 52,732 |
| Mar 3, 2026 | 2,085,000.00 | 2,093,000.00 | 1,948,000.00 | 1,983,000.00 | 1,983,000.00 | -2.32% | 39,472 |
| Feb 27, 2026 | 2,075,000.00 | 2,095,000.00 | 2,017,000.00 | 2,030,000.00 | 2,030,000.00 | -1.22% | 27,633 |
| Feb 26, 2026 | 2,076,000.00 | 2,108,000.00 | 2,003,000.00 | 2,055,000.00 | 2,055,000.00 | -2.84% | 51,820 |
| Feb 25, 2026 | 1,860,000.00 | 2,188,000.00 | 1,850,000.00 | 2,115,000.00 | 2,115,000.00 | 13.04% | 96,133 |
| Feb 24, 2026 | 1,738,000.00 | 1,887,000.00 | 1,738,000.00 | 1,871,000.00 | 1,871,000.00 | 8.59% | 89,666 |
| Feb 23, 2026 | 1,676,000.00 | 1,749,000.00 | 1,668,000.00 | 1,723,000.00 | 1,723,000.00 | 3.61% | 47,842 |
| Feb 20, 2026 | 1,674,000.00 | 1,682,000.00 | 1,660,000.00 | 1,663,000.00 | 1,663,000.00 | -0.36% | 23,905 |
| Feb 19, 2026 | 1,680,000.00 | 1,690,000.00 | 1,647,000.00 | 1,669,000.00 | 1,669,000.00 | -0.06% | 35,941 |
| Feb 13, 2026 | 1,683,000.00 | 1,690,000.00 | 1,642,000.00 | 1,670,000.00 | 1,670,000.00 | -3.58% | 35,396 |
| Feb 12, 2026 | 1,698,000.00 | 1,732,000.00 | 1,692,000.00 | 1,732,000.00 | 1,732,000.00 | 3.22% | 52,778 |
| Feb 11, 2026 | 1,712,000.00 | 1,735,000.00 | 1,672,000.00 | 1,678,000.00 | 1,678,000.00 | -1.35% | 28,883 |
| Feb 10, 2026 | 1,739,000.00 | 1,742,000.00 | 1,690,000.00 | 1,701,000.00 | 1,701,000.00 | -0.47% | 24,834 |
| Feb 9, 2026 | 1,723,000.00 | 1,727,000.00 | 1,679,000.00 | 1,709,000.00 | 1,709,000.00 | 4.14% | 29,494 |
| Feb 6, 2026 | 1,636,000.00 | 1,643,000.00 | 1,558,000.00 | 1,641,000.00 | 1,641,000.00 | -3.98% | 40,461 |
| Feb 5, 2026 | 1,780,000.00 | 1,787,000.00 | 1,687,000.00 | 1,709,000.00 | 1,709,000.00 | -6.56% | 47,268 |
| Feb 4, 2026 | 1,767,000.00 | 1,867,000.00 | 1,738,000.00 | 1,829,000.00 | 1,829,000.00 | 6.59% | 56,308 |
| Feb 3, 2026 | 1,719,000.00 | 1,725,000.00 | 1,659,000.00 | 1,716,000.00 | 1,716,000.00 | 4.00% | 48,365 |
| Feb 2, 2026 | 1,710,000.00 | 1,732,000.00 | 1,630,000.00 | 1,650,000.00 | 1,650,000.00 | -12.42% | 98,503 |
| Jan 30, 2026 | 1,940,000.00 | 2,034,000.00 | 1,884,000.00 | 1,884,000.00 | 1,884,000.00 | -3.83% | 83,505 |
| Jan 29, 2026 | 1,786,000.00 | 1,980,000.00 | 1,786,000.00 | 1,959,000.00 | 1,959,000.00 | 8.77% | 113,532 |
| Jan 28, 2026 | 1,836,000.00 | 1,860,000.00 | 1,781,000.00 | 1,801,000.00 | 1,801,000.00 | -1.64% | 53,842 |
| Jan 27, 2026 | 1,784,000.00 | 1,840,000.00 | 1,725,000.00 | 1,831,000.00 | 1,831,000.00 | 1.33% | 69,021 |
| Jan 26, 2026 | 1,620,000.00 | 1,877,000.00 | 1,617,000.00 | 1,807,000.00 | 1,807,000.00 | 14.37% | 158,349 |
| Jan 23, 2026 | 1,554,000.00 | 1,607,000.00 | 1,533,000.00 | 1,580,000.00 | 1,580,000.00 | 1.61% | 67,427 |
| Jan 22, 2026 | 1,640,000.00 | 1,640,000.00 | 1,531,000.00 | 1,555,000.00 | 1,555,000.00 | -6.16% | 108,070 |
| Jan 21, 2026 | 1,640,000.00 | 1,676,000.00 | 1,601,000.00 | 1,657,000.00 | 1,657,000.00 | 2.22% | 81,817 |
| Jan 20, 2026 | 1,552,000.00 | 1,668,000.00 | 1,542,000.00 | 1,621,000.00 | 1,621,000.00 | 2.34% | 84,096 |
| Jan 19, 2026 | 1,637,000.00 | 1,686,000.00 | 1,517,000.00 | 1,584,000.00 | 1,584,000.00 | -0.06% | 99,395 |
| Jan 16, 2026 | 1,501,000.00 | 1,597,000.00 | 1,456,000.00 | 1,585,000.00 | 1,585,000.00 | 10.22% | 144,252 |
| Jan 15, 2026 | 1,329,000.00 | 1,450,000.00 | 1,320,000.00 | 1,438,000.00 | 1,438,000.00 | 11.47% | 155,057 |
| Jan 14, 2026 | 1,370,000.00 | 1,378,000.00 | 1,261,000.00 | 1,290,000.00 | 1,290,000.00 | -3.01% | 116,849 |
| Jan 13, 2026 | 1,247,000.00 | 1,350,000.00 | 1,200,000.00 | 1,330,000.00 | 1,330,000.00 | 10.10% | 173,625 |
| Jan 12, 2026 | 1,159,000.00 | 1,256,000.00 | 1,149,000.00 | 1,208,000.00 | 1,208,000.00 | 5.78% | 154,699 |
| Jan 9, 2026 | 1,173,000.00 | 1,190,000.00 | 1,131,000.00 | 1,142,000.00 | 1,142,000.00 | -5.07% | 424,569 |
| Jan 8, 2026 | 1,215,000.00 | 1,226,000.00 | 1,164,000.00 | 1,203,000.00 | 1,203,000.00 | -2.91% | 113,621 |
| Jan 7, 2026 | 1,213,000.00 | 1,239,000.00 | 1,212,000.00 | 1,239,000.00 | 1,239,000.00 | 3.94% | 40,915 |
| Jan 6, 2026 | 1,310,000.00 | 1,327,000.00 | 1,191,000.00 | 1,192,000.00 | 1,192,000.00 | -8.80% | 112,680 |
| Jan 5, 2026 | 1,288,000.00 | 1,307,000.00 | 1,271,000.00 | 1,307,000.00 | 1,307,000.00 | 1.55% | 22,885 |
| Jan 2, 2026 | 1,326,000.00 | 1,327,000.00 | 1,270,000.00 | 1,287,000.00 | 1,287,000.00 | -2.20% | 38,628 |
| 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% | 56,516 |
| 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 |