Korea Zinc Co., Ltd. 010130
KRX · South Korea · Non-Energy Minerals
KRW 1,069,000.00-1,000.00 (-0.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,069,000.00 | -0.09% | KRW 1,075,000.00 | KRW 1,075,000.00 | KRW 1,052,000.00 | 13.12K |
| 2026-09-30 | KRW 1,070,000.00 | +0.56% | KRW 1,077,000.00 | KRW 1,083,000.00 | KRW 1,058,000.00 | 15.77K |
| 2026-09-29 | KRW 1,064,000.00 | -3.45% | KRW 1,088,000.00 | KRW 1,091,000.00 | KRW 1,046,000.00 | 24.72K |
| 2026-09-28 | KRW 1,102,000.00 | -1.25% | KRW 1,114,000.00 | KRW 1,115,000.00 | KRW 1,093,000.00 | 13.66K |
| 2026-09-23 | KRW 1,116,000.00 | +0.54% | KRW 1,118,000.00 | KRW 1,119,000.00 | KRW 1,107,000.00 | 8.39K |
| 2026-09-22 | KRW 1,110,000.00 | -1.16% | KRW 1,147,000.00 | KRW 1,147,000.00 | KRW 1,106,000.00 | 19.16K |
| 2026-09-21 | KRW 1,123,000.00 | -0.09% | KRW 1,132,000.00 | KRW 1,132,000.00 | KRW 1,116,000.00 | 8.92K |
| 2026-09-18 | KRW 1,124,000.00 | +0.09% | KRW 1,159,000.00 | KRW 1,159,000.00 | KRW 1,124,000.00 | 25.20K |
| 2026-09-17 | KRW 1,123,000.00 | -0.97% | KRW 1,134,000.00 | KRW 1,143,000.00 | KRW 1,121,000.00 | 13.12K |
| 2026-09-16 | KRW 1,134,000.00 | -0.35% | KRW 1,133,000.00 | KRW 1,141,000.00 | KRW 1,120,000.00 | 11.49K |
| 2026-09-15 | KRW 1,138,000.00 | -2.15% | KRW 1,147,000.00 | KRW 1,149,000.00 | KRW 1,125,000.00 | 12.77K |
| 2026-09-14 | KRW 1,163,000.00 | -1.36% | KRW 1,168,000.00 | KRW 1,172,000.00 | KRW 1,152,000.00 | 15.06K |
| 2026-09-11 | KRW 1,179,000.00 | -3.68% | KRW 1,190,000.00 | KRW 1,193,000.00 | KRW 1,160,000.00 | 11.07K |
| 2026-09-10 | KRW 1,224,000.00 | -0.24% | KRW 1,211,000.00 | KRW 1,224,000.00 | KRW 1,197,000.00 | 31.29K |
| 2026-09-09 | KRW 1,227,000.00 | +1.15% | KRW 1,214,000.00 | KRW 1,233,000.00 | KRW 1,198,000.00 | 27.34K |
| 2026-09-08 | KRW 1,213,000.00 | -0.90% | KRW 1,255,000.00 | KRW 1,264,000.00 | KRW 1,212,000.00 | 12.06K |
| 2026-09-07 | KRW 1,224,000.00 | +0.16% | KRW 1,235,000.00 | KRW 1,235,000.00 | KRW 1,215,000.00 | 16.10K |
| 2026-09-04 | KRW 1,222,000.00 | -0.16% | KRW 1,251,000.00 | KRW 1,254,000.00 | KRW 1,206,000.00 | 13.83K |
| 2026-09-03 | KRW 1,224,000.00 | +0.66% | KRW 1,217,000.00 | KRW 1,237,000.00 | KRW 1,180,000.00 | 19.87K |
| 2026-09-02 | KRW 1,216,000.00 | -2.80% | KRW 1,209,000.00 | KRW 1,218,000.00 | KRW 1,178,000.00 | 29.88K |
| 2026-09-01 | KRW 1,251,000.00 | -2.04% | KRW 1,273,000.00 | KRW 1,277,000.00 | KRW 1,236,000.00 | 21.94K |
| 2026-08-31 | KRW 1,277,000.00 | -7.13% | KRW 1,320,000.00 | KRW 1,322,000.00 | KRW 1,258,000.00 | 40.14K |
| 2026-08-28 | KRW 1,375,000.00 | +0.22% | KRW 1,381,000.00 | KRW 1,388,000.00 | KRW 1,354,000.00 | 21.04K |
| 2026-08-27 | KRW 1,372,000.00 | 0.00% | KRW 1,386,000.00 | KRW 1,386,000.00 | KRW 1,346,000.00 | 17.55K |
| 2026-08-26 | KRW 1,372,000.00 | -3.85% | KRW 1,399,000.00 | KRW 1,404,000.00 | KRW 1,365,000.00 | 24.32K |
| 2026-08-25 | KRW 1,427,000.00 | +6.18% | KRW 1,330,000.00 | KRW 1,430,000.00 | KRW 1,329,000.00 | 67.24K |
| 2026-08-24 | KRW 1,344,000.00 | +8.65% | KRW 1,274,000.00 | KRW 1,360,000.00 | KRW 1,263,000.00 | 58.81K |
| 2026-08-21 | KRW 1,237,000.00 | -0.08% | KRW 1,230,000.00 | KRW 1,309,000.00 | KRW 1,230,000.00 | 44.91K |
| 2026-08-20 | KRW 1,238,000.00 | +8.12% | KRW 1,192,000.00 | KRW 1,300,000.00 | KRW 1,192,000.00 | 54.75K |
| 2026-08-19 | KRW 1,145,000.00 | -6.07% | KRW 1,179,000.00 | KRW 1,179,000.00 | KRW 1,125,000.00 | 18.30K |
| 2026-08-18 | KRW 1,219,000.00 | +1.92% | KRW 1,213,000.00 | KRW 1,247,000.00 | KRW 1,196,000.00 | 23.60K |
| 2026-08-14 | KRW 1,196,000.00 | -3.00% | KRW 1,228,000.00 | KRW 1,228,000.00 | KRW 1,171,000.00 | 21.02K |
| 2026-08-13 | KRW 1,233,000.00 | +1.48% | KRW 1,221,000.00 | KRW 1,233,000.00 | KRW 1,192,000.00 | 25.88K |
| 2026-08-12 | KRW 1,215,000.00 | -1.14% | KRW 1,238,000.00 | KRW 1,240,000.00 | KRW 1,192,000.00 | 22.92K |
| 2026-08-11 | KRW 1,229,000.00 | -0.49% | KRW 1,333,000.00 | KRW 1,335,000.00 | KRW 1,204,000.00 | 47.09K |
| 2026-08-10 | KRW 1,235,000.00 | +11.66% | KRW 1,165,000.00 | KRW 1,258,000.00 | KRW 1,148,000.00 | 54.10K |
| 2026-08-07 | KRW 1,106,000.00 | -10.37% | KRW 1,211,000.00 | KRW 1,213,000.00 | KRW 1,086,000.00 | 34.38K |
| 2026-08-06 | KRW 1,234,000.00 | +12.69% | KRW 1,161,000.00 | KRW 1,297,000.00 | KRW 1,150,000.00 | 85.09K |
| 2026-08-05 | KRW 1,095,000.00 | +4.89% | KRW 1,052,000.00 | KRW 1,117,000.00 | KRW 1,052,000.00 | 15.55K |
| 2026-08-04 | KRW 1,044,000.00 | +2.35% | KRW 1,002,000.00 | KRW 1,060,000.00 | KRW 1,001,000.00 | 14.31K |
| 2026-08-03 | KRW 1,020,000.00 | +2.10% | KRW 972,000.00 | KRW 1,048,000.00 | KRW 963,000.00 | 18.73K |
| 2026-07-31 | KRW 999,000.00 | +8.00% | KRW 970,000.00 | KRW 1,020,000.00 | KRW 950,000.00 | 25.52K |
| 2026-07-30 | KRW 925,000.00 | +0.22% | KRW 915,000.00 | KRW 978,000.00 | KRW 910,000.00 | 20.51K |
| 2026-07-29 | KRW 923,000.00 | -2.84% | KRW 971,000.00 | KRW 972,000.00 | KRW 877,000.00 | 20.18K |
| 2026-07-28 | KRW 950,000.00 | -7.68% | KRW 1,007,000.00 | KRW 1,007,000.00 | KRW 933,000.00 | 17.64K |
| 2026-07-27 | KRW 1,029,000.00 | -4.28% | KRW 1,079,000.00 | KRW 1,080,000.00 | KRW 1,025,000.00 | 15.15K |
| 2026-07-24 | KRW 1,075,000.00 | +3.07% | KRW 1,017,000.00 | KRW 1,085,000.00 | KRW 1,017,000.00 | 19.47K |
| 2026-07-23 | KRW 1,043,000.00 | +4.93% | KRW 990,000.00 | KRW 1,050,000.00 | KRW 990,000.00 | 14.35K |
| 2026-07-22 | KRW 994,000.00 | +4.08% | KRW 974,000.00 | KRW 1,030,000.00 | KRW 973,000.00 | 14.29K |
| 2026-07-21 | KRW 955,000.00 | -0.10% | KRW 945,000.00 | KRW 968,000.00 | KRW 920,000.00 | 12.45K |
| 2026-07-20 | KRW 956,000.00 | -7.09% | KRW 1,009,000.00 | KRW 1,029,000.00 | KRW 946,000.00 | 15.01K |
| 2026-07-16 | KRW 1,029,000.00 | +0.88% | KRW 1,029,000.00 | KRW 1,030,000.00 | KRW 990,000.00 | 12.96K |
| 2026-07-15 | KRW 1,020,000.00 | +0.49% | KRW 1,032,000.00 | KRW 1,060,000.00 | KRW 1,016,000.00 | 13.41K |
| 2026-07-14 | KRW 1,015,000.00 | -0.98% | KRW 1,042,000.00 | KRW 1,054,000.00 | KRW 1,004,000.00 | 18.27K |
| 2026-07-13 | KRW 1,025,000.00 | -1.73% | KRW 1,063,000.00 | KRW 1,085,000.00 | KRW 1,010,000.00 | 14.03K |
| 2026-07-10 | KRW 1,043,000.00 | +3.99% | KRW 1,028,000.00 | KRW 1,093,000.00 | KRW 1,028,000.00 | 16.16K |
| 2026-07-09 | KRW 1,003,000.00 | -3.00% | KRW 1,020,000.00 | KRW 1,059,000.00 | KRW 991,000.00 | 23.55K |
| 2026-07-08 | KRW 1,034,000.00 | -5.48% | KRW 1,095,000.00 | KRW 1,098,000.00 | KRW 1,016,000.00 | 16.81K |
| 2026-07-07 | KRW 1,094,000.00 | -1.71% | KRW 1,112,000.00 | KRW 1,112,000.00 | KRW 1,050,000.00 | 14.58K |
| 2026-07-06 | KRW 1,113,000.00 | -0.18% | KRW 1,118,000.00 | KRW 1,149,000.00 | KRW 1,083,000.00 | 13.88K |
| 2026-07-03 | KRW 1,115,000.00 | +2.86% | KRW 1,101,000.00 | KRW 1,121,000.00 | KRW 1,049,000.00 | 17.56K |
| 2026-07-02 | KRW 1,084,000.00 | -1.00% | KRW 1,098,000.00 | KRW 1,108,000.00 | KRW 1,051,000.00 | 16.91K |
| 2026-07-01 | KRW 1,095,000.00 | +1.39% | KRW 1,104,000.00 | KRW 1,118,000.00 | KRW 1,060,000.00 | 20.54K |
| 2026-06-30 | KRW 1,080,000.00 | -4.00% | KRW 1,125,000.00 | KRW 1,125,000.00 | KRW 1,072,000.00 | 22.21K |
| 2026-06-29 | KRW 1,125,000.00 | +6.53% | KRW 1,066,000.00 | KRW 1,133,000.00 | KRW 1,043,000.00 | 19.12K |
| 2026-06-26 | KRW 1,056,000.00 | -4.86% | KRW 1,121,000.00 | KRW 1,121,000.00 | KRW 1,021,000.00 | 21.70K |
| 2026-06-25 | KRW 1,110,000.00 | +1.09% | KRW 1,110,000.00 | KRW 1,157,000.00 | KRW 1,102,000.00 | 18.08K |
| 2026-06-24 | KRW 1,098,000.00 | +1.29% | KRW 1,070,000.00 | KRW 1,125,000.00 | KRW 1,064,000.00 | 24.57K |
| 2026-06-23 | KRW 1,084,000.00 | -5.49% | KRW 1,145,000.00 | KRW 1,156,000.00 | KRW 1,080,000.00 | 30.02K |
| 2026-06-22 | KRW 1,147,000.00 | -3.78% | KRW 1,191,000.00 | KRW 1,193,000.00 | KRW 1,144,000.00 | 17.17K |
| 2026-06-19 | KRW 1,192,000.00 | -1.41% | KRW 1,220,000.00 | KRW 1,230,000.00 | KRW 1,169,000.00 | 45.91K |
| 2026-06-18 | KRW 1,209,000.00 | -4.12% | KRW 1,255,000.00 | KRW 1,268,000.00 | KRW 1,204,000.00 | 21.13K |
| 2026-06-17 | KRW 1,261,000.00 | -2.47% | KRW 1,330,000.00 | KRW 1,330,000.00 | KRW 1,248,000.00 | 13.19K |
| 2026-06-16 | KRW 1,293,000.00 | +3.19% | KRW 1,299,000.00 | KRW 1,323,000.00 | KRW 1,262,000.00 | 17.99K |
| 2026-06-15 | KRW 1,253,000.00 | +4.33% | KRW 1,240,000.00 | KRW 1,272,000.00 | KRW 1,222,000.00 | 14.45K |
| 2026-06-12 | KRW 1,201,000.00 | +3.18% | KRW 1,220,000.00 | KRW 1,250,000.00 | KRW 1,193,000.00 | 21.27K |
| 2026-06-11 | KRW 1,164,000.00 | -1.85% | KRW 1,131,000.00 | KRW 1,165,000.00 | KRW 1,085,000.00 | 31.62K |
| 2026-06-10 | KRW 1,186,000.00 | -2.15% | KRW 1,169,000.00 | KRW 1,200,000.00 | KRW 1,140,000.00 | 19 |
| 2026-06-09 | KRW 1,212,000.00 | +5.48% | KRW 1,159,000.00 | KRW 1,222,000.00 | KRW 1,159,000.00 | 22.27K |
| 2026-06-08 | KRW 1,149,000.00 | -9.17% | KRW 1,148,000.00 | KRW 1,178,000.00 | KRW 1,131,000.00 | 25.05K |
| 2026-06-05 | KRW 1,265,000.00 | -3.88% | KRW 1,319,000.00 | KRW 1,319,000.00 | KRW 1,223,000.00 | 15.19K |
| 2026-06-04 | KRW 1,316,000.00 | -0.45% | KRW 1,323,000.00 | KRW 1,333,000.00 | KRW 1,290,000.00 | 19.63K |
| 2026-06-02 | KRW 1,322,000.00 | -3.85% | KRW 1,352,000.00 | KRW 1,368,000.00 | KRW 1,302,000.00 | 28.26K |
| 2026-06-01 | KRW 1,375,000.00 | +0.15% | KRW 1,355,000.00 | KRW 1,409,000.00 | KRW 1,331,000.00 | 23.18K |
| 2026-05-29 | KRW 1,373,000.00 | +0.59% | KRW 1,385,000.00 | KRW 1,405,000.00 | KRW 1,342,000.00 | 23.30K |
| 2026-05-28 | KRW 1,365,000.00 | -2.22% | KRW 1,396,000.00 | KRW 1,409,000.00 | KRW 1,310,000.00 | 29.70K |
| 2026-05-27 | KRW 1,396,000.00 | -3.32% | KRW 1,445,000.00 | KRW 1,445,000.00 | KRW 1,387,000.00 | 18.94K |
| 2026-05-26 | KRW 1,444,000.00 | +0.98% | KRW 1,466,000.00 | KRW 1,490,000.00 | KRW 1,432,000.00 | 18.79K |
| 2026-05-22 | KRW 1,430,000.00 | +1.78% | KRW 1,446,000.00 | KRW 1,446,000.00 | KRW 1,405,000.00 | 22.46K |
| 2026-05-21 | KRW 1,405,000.00 | +6.93% | KRW 1,351,000.00 | KRW 1,425,000.00 | KRW 1,346,000.00 | 24.60K |