U.S. markets closed

Korea Zinc Company, Ltd. (010130.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
534,000.00-6,000.00 (-1.11%)
As of 12:31PM KST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2021537,000.00542,000.00522,000.00534,000.00534,000.0044,132
Aug 02, 2021550,000.00555,000.00536,000.00540,000.00540,000.0056,872
Jul 30, 2021541,000.00556,000.00530,000.00547,000.00547,000.00105,605
Jul 29, 2021535,000.00544,000.00528,000.00538,000.00538,000.0060,459
Jul 28, 2021535,000.00542,000.00528,000.00533,000.00533,000.0083,191
Jul 27, 2021539,000.00552,000.00534,000.00538,000.00538,000.00104,190
Jul 26, 2021540,000.00555,000.00533,000.00541,000.00541,000.00103,067
Jul 23, 2021519,000.00550,000.00518,000.00539,000.00539,000.00155,324
Jul 22, 2021517,000.00531,000.00502,000.00510,000.00510,000.00133,925
Jul 21, 2021486,000.00512,000.00481,500.00510,000.00510,000.00170,657
Jul 20, 2021475,500.00493,000.00474,000.00478,500.00478,500.00133,485
Jul 19, 2021480,000.00485,000.00468,000.00473,000.00473,000.00110,544
Jul 16, 2021490,000.00500,000.00486,000.00489,000.00489,000.0076,391
Jul 15, 2021486,000.00497,500.00475,500.00495,000.00495,000.00201,802
Jul 14, 2021451,000.00486,000.00450,000.00477,500.00477,500.00460,271
Jul 13, 2021432,500.00433,000.00429,000.00430,000.00430,000.0048,717
Jul 12, 2021428,500.00433,500.00428,000.00429,000.00429,000.0037,423
Jul 09, 2021434,000.00434,000.00423,000.00426,500.00426,500.0056,007
Jul 08, 2021433,500.00442,500.00433,000.00434,000.00434,000.0050,482
Jul 07, 2021432,500.00436,500.00431,000.00436,000.00436,000.0021,300
Jul 06, 2021436,500.00438,000.00431,000.00436,500.00436,500.0025,820
Jul 05, 2021432,500.00437,500.00431,500.00434,500.00434,500.0024,303
Jul 02, 2021430,500.00434,500.00430,000.00431,500.00431,500.0022,535
Jul 01, 2021433,000.00433,500.00429,500.00430,000.00430,000.0023,831
Jun 30, 2021436,000.00436,500.00431,500.00431,500.00431,500.0032,490
Jun 29, 2021440,000.00444,500.00435,500.00436,500.00436,500.0024,715
Jun 28, 2021445,000.00446,500.00437,000.00440,000.00440,000.0029,309
Jun 25, 2021436,000.00445,500.00436,000.00445,000.00445,000.0055,614
Jun 24, 2021430,000.00436,500.00429,500.00435,000.00435,000.0027,426
Jun 23, 2021430,500.00432,000.00427,000.00430,500.00430,500.0028,247
Jun 22, 2021424,500.00431,000.00424,500.00430,000.00430,000.0028,598
Jun 21, 2021433,000.00433,500.00422,000.00423,500.00423,500.0065,637
Jun 18, 2021432,500.00438,000.00432,000.00434,000.00434,000.0037,286
Jun 17, 2021439,000.00439,500.00433,500.00434,500.00434,500.0042,184
Jun 16, 2021440,500.00443,500.00438,500.00439,000.00439,000.0031,092
Jun 15, 2021438,500.00444,000.00434,000.00441,000.00441,000.0036,290
Jun 14, 2021437,500.00440,000.00435,000.00437,500.00437,500.0024,220
Jun 11, 2021436,000.00438,500.00433,000.00436,500.00436,500.0027,139
Jun 10, 2021430,000.00436,000.00428,000.00435,500.00435,500.0062,439
Jun 09, 2021436,000.00436,000.00429,000.00430,000.00430,000.0036,419
Jun 08, 2021437,000.00437,500.00434,000.00436,000.00436,000.0032,118
Jun 07, 2021440,500.00443,000.00435,500.00436,500.00436,500.0036,736
Jun 04, 2021440,500.00441,000.00436,500.00440,000.00440,000.0044,726
Jun 03, 2021447,500.00448,000.00440,500.00441,000.00441,000.0054,651
Jun 02, 2021448,000.00451,000.00445,000.00445,500.00445,500.0053,776
Jun 01, 2021451,500.00455,000.00445,000.00447,500.00447,500.0060,587
May 31, 2021454,000.00460,500.00451,500.00451,500.00451,500.0047,993
May 28, 2021456,000.00463,000.00452,000.00461,000.00461,000.0046,582
May 27, 2021453,500.00457,500.00450,500.00451,500.00451,500.0051,516
May 26, 2021464,500.00467,000.00450,000.00453,000.00453,000.0055,747
May 25, 2021462,000.00469,000.00460,000.00464,500.00464,500.0030,504
May 24, 2021464,000.00466,500.00457,000.00461,500.00461,500.0033,266
May 21, 2021467,000.00469,000.00453,500.00464,000.00464,000.0048,890
May 20, 2021470,000.00474,500.00460,500.00468,000.00468,000.0064,478
May 18, 2021460,000.00477,500.00458,500.00477,500.00477,500.0069,019
May 17, 2021458,500.00463,000.00448,000.00455,000.00455,000.0070,185
May 14, 2021469,000.00476,000.00455,500.00459,000.00459,000.0090,025
May 13, 2021474,000.00486,500.00466,000.00469,500.00469,500.00108,507
May 12, 2021486,500.00490,500.00471,500.00478,500.00478,500.00111,929
May 11, 2021472,000.00491,000.00470,000.00481,500.00481,500.00145,398
May 10, 2021459,500.00479,500.00458,500.00474,000.00474,000.00119,166
May 07, 2021462,000.00465,000.00450,500.00455,500.00455,500.0082,547
May 06, 2021448,000.00467,000.00443,000.00464,000.00464,000.00125,707
May 04, 2021448,500.00450,500.00438,500.00443,500.00443,500.0067,084
May 03, 2021450,000.00457,500.00442,000.00442,500.00442,500.0077,265
Apr 30, 2021452,000.00465,500.00446,000.00446,000.00446,000.00136,918
Apr 29, 2021424,000.00464,000.00422,500.00454,500.00454,500.00313,326
Apr 28, 2021438,000.00438,000.00425,000.00427,000.00427,000.0063,979
Apr 27, 2021440,500.00441,000.00431,000.00434,500.00434,500.0059,398
Apr 26, 2021438,500.00439,000.00429,500.00438,000.00438,000.0060,090
Apr 23, 2021437,000.00441,000.00430,500.00439,000.00439,000.0088,849
Apr 22, 2021420,000.00438,000.00417,500.00437,000.00437,000.00144,277
Apr 21, 2021418,000.00425,500.00415,500.00418,000.00418,000.0066,092
Apr 20, 2021420,000.00420,500.00417,000.00418,500.00418,500.0030,871
Apr 19, 2021422,000.00424,000.00417,000.00420,000.00420,000.0042,742
Apr 16, 2021423,000.00424,000.00419,000.00421,500.00421,500.0074,919
Apr 15, 2021414,500.00418,500.00413,000.00418,000.00418,000.0050,291
Apr 14, 2021417,500.00417,500.00412,500.00413,000.00413,000.0047,518
Apr 13, 2021413,000.00417,500.00412,500.00417,500.00417,500.0040,017
Apr 12, 2021410,500.00413,500.00410,500.00413,000.00413,000.0026,759
Apr 09, 2021410,000.00414,000.00409,500.00412,000.00412,000.0028,987
Apr 08, 2021410,500.00415,000.00410,000.00411,000.00411,000.0049,716
Apr 07, 2021406,500.00415,000.00406,500.00413,500.00413,500.0061,954
Apr 06, 2021407,000.00410,000.00404,500.00404,500.00404,500.0030,925
Apr 05, 2021405,500.00407,000.00403,000.00406,500.00406,500.0019,213
Apr 02, 2021405,000.00408,000.00404,500.00405,500.00405,500.0028,676
Apr 01, 2021406,500.00409,000.00403,500.00405,000.00405,000.0038,593
Mar 31, 2021405,000.00410,000.00404,000.00408,500.00408,500.0041,692
Mar 30, 2021409,500.00410,000.00405,500.00406,500.00406,500.0030,618
Mar 29, 2021407,000.00409,500.00403,500.00409,500.00409,500.0032,702
Mar 26, 2021402,000.00408,000.00401,500.00405,500.00405,500.0034,773
Mar 25, 2021402,000.00404,500.00400,500.00401,000.00401,000.0038,119
Mar 24, 2021406,000.00408,500.00401,000.00402,500.00402,500.0045,201
Mar 23, 2021405,000.00408,000.00405,000.00406,000.00406,000.0037,572
Mar 22, 2021407,000.00408,000.00402,000.00404,500.00404,500.0035,056
Mar 19, 2021406,000.00407,000.00402,000.00402,000.00402,000.0067,989
Mar 18, 2021413,000.00413,000.00409,000.00411,500.00411,500.0040,741
Mar 17, 2021405,000.00413,500.00400,000.00412,000.00412,000.0056,484
Mar 16, 2021403,500.00407,000.00403,500.00404,000.00404,000.0029,978
Mar 15, 2021404,000.00405,500.00400,500.00403,500.00403,500.0026,375
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...