Korea Zinc Company, Ltd. (010130.KS) KSC

917,000.00

+1000(+0.11%)

Updated at September 29 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025935,000916,000916,000943,000908,00012,371
September 25, 2025938,000943,000943,000949,000933,00010,909
September 24, 2025950,000935,000935,000955,000931,00010,384
September 23, 2025940,000942,000942,000967,000940,00017,324
September 22, 2025954,000943,000943,000960,000931,00014,852
September 19, 2025973,000940,000940,000980,000940,00039,844
September 18, 20251.01M970,000970,0001.01M953,00026,583
September 17, 20251.03M1.01M1.01M1.03M1M12,934
September 16, 20251.04M1.03M1.03M1.05M1.02M17,669
September 15, 20251.1M1.05M1.05M1.1M1.03M35,289
September 12, 2025925,0001.04M1.04M1.06M916,00055,931
September 11, 2025888,000914,000914,000930,000887,00044,933
September 10, 2025886,000893,000893,000899,000884,00015,629
September 09, 2025899,000891,000891,000899,000880,00011,992
September 08, 2025900,000891,000891,000903,000877,00012,795
September 05, 2025893,000901,000901,000903,000883,00016,261
September 04, 2025889,000902,000902,000910,000881,00025,557
September 03, 2025825,000900,000900,000900,000825,00072,546
September 02, 2025816,000824,000824,000836,000816,00018,679
September 01, 2025822,000816,000816,000827,000807,00011,084
August 29, 2025808,000821,000821,000832,000798,00022,715
August 28, 2025809,000804,000804,000819,000800,00010,328
August 27, 2025802,000809,000809,000814,000794,00022,307
August 26, 2025834,000792,000792,000857,000780,00066,805
August 25, 2025814,000817,000817,000820,000808,00015,127
August 22, 2025800,000811,000811,000844,000799,00042,077
August 21, 2025786,000788,000788,000807,000784,00011,639
August 20, 2025793,000786,000786,000793,000771,0008,662
August 19, 2025793,000786,000786,000793,000781,0007,087
August 18, 2025799,000784,000784,000805,000784,0008,894
August 14, 2025793,000807,000807,000807,000792,00027,805
August 13, 2025775,000795,000795,000795,000774,00010,529
August 12, 2025792,000775,000775,000804,000775,00012,401
August 11, 2025800,000796,000796,000800,000788,0009,431
August 08, 2025807,000790,000790,000807,000787,00012,622
August 07, 2025772,000815,000815,000821,000765,00045,731
August 06, 2025761,000767,000767,000776,000760,00010,795
August 05, 2025766,000763,000763,000791,000762,00011,729
August 04, 2025768,000759,000759,000768,000745,0009,837
August 01, 2025793,000759,000759,000800,000759,00031,743
July 31, 2025825,000800,000800,000825,000796,00045,524
July 30, 2025815,000833,000833,000865,000811,00049,298
July 29, 2025807,000800,000800,000811,000797,00021,625
July 28, 2025817,000815,000815,000832,000811,0008,743
July 25, 2025808,000817,000817,000825,000807,0005,677
July 24, 2025822,000816,000816,000830,000814,00011,770
July 23, 2025839,000826,000826,000843,000818,00012,124
July 22, 2025826,000834,000834,000838,000824,00011,752
July 21, 2025810,000834,000834,000835,000810,00015,884
July 18, 2025820,000809,000809,000830,000802,00013,377
July 17, 2025826,000825,000825,000826,000811,00015,276
July 16, 2025834,000820,000820,000843,000820,00018,924
July 15, 2025845,000840,000840,000855,000831,00014,431
July 14, 2025847,000853,000853,000856,000837,00011,964
July 11, 2025845,000854,000854,000866,000843,00010,727
July 10, 2025850,000849,000849,000858,000845,00020,352
July 09, 2025875,000853,000853,000885,000849,00021,315
July 08, 2025834,000879,000879,000889,000825,00038,638
July 07, 2025810,000826,000826,000833,000785,00015,009
July 04, 2025821,000799,000799,000824,000798,00012,266