U.S. markets close in 5 hours 44 minutes

Korea Zinc Company, Ltd. (010130.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
392,000.00-2,500.00 (-0.63%)
At close: 3:30PM KST
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2020395,000.00397,000.00389,500.00392,000.00392,000.0037,975
Sep 17, 2020397,000.00399,000.00393,500.00394,500.00394,500.0035,590
Sep 16, 2020399,500.00404,500.00396,500.00397,500.00397,500.0043,470
Sep 15, 2020404,000.00404,500.00399,000.00401,500.00401,500.0034,493
Sep 14, 2020400,500.00405,000.00397,000.00405,000.00405,000.0029,870
Sep 11, 2020403,000.00404,000.00398,500.00400,000.00400,000.0028,237
Sep 10, 2020405,000.00407,000.00401,000.00403,000.00403,000.0034,945
Sep 09, 2020403,000.00408,500.00400,500.00401,000.00401,000.0045,823
Sep 08, 2020410,000.00415,000.00404,500.00406,000.00406,000.0033,165
Sep 07, 2020395,500.00410,500.00394,500.00404,000.00404,000.0044,931
Sep 04, 2020393,500.00399,500.00392,000.00398,000.00398,000.0048,719
Sep 03, 2020404,500.00406,000.00398,500.00402,000.00402,000.0042,133
Sep 02, 2020403,000.00406,000.00397,000.00403,500.00403,500.0031,641
Sep 01, 2020397,000.00403,000.00396,000.00402,000.00402,000.0036,204
Aug 31, 2020403,000.00412,000.00397,500.00398,500.00398,500.0065,620
Aug 28, 2020400,500.00403,000.00396,000.00398,500.00398,500.0052,231
Aug 27, 2020407,000.00407,500.00399,000.00400,000.00400,000.0042,411
Aug 26, 2020407,500.00412,000.00402,000.00404,000.00404,000.0030,694
Aug 25, 2020404,000.00412,500.00403,500.00410,000.00410,000.0033,957
Aug 24, 2020411,000.00411,000.00401,000.00403,500.00403,500.0045,652
Aug 21, 2020410,500.00418,500.00405,000.00411,500.00411,500.0033,257
Aug 20, 2020412,000.00421,500.00403,500.00405,500.00405,500.0049,256
Aug 19, 2020421,000.00426,000.00416,500.00418,000.00418,000.0032,772
Aug 18, 2020437,000.00437,500.00419,000.00419,500.00419,500.0073,382
Aug 14, 2020433,500.00434,000.00422,000.00429,000.00429,000.0048,893
Aug 13, 2020430,500.00438,000.00424,000.00429,000.00429,000.0088,524
Aug 12, 2020434,000.00443,500.00427,500.00432,000.00432,000.00132,334
Aug 11, 2020452,000.00465,000.00448,500.00450,500.00450,500.0081,894
Aug 10, 2020448,000.00450,000.00441,500.00450,000.00450,000.0086,497
Aug 07, 2020459,000.00467,000.00452,000.00454,000.00454,000.00129,264
Aug 06, 2020434,500.00450,000.00434,000.00450,000.00450,000.00103,885
Aug 05, 2020424,000.00433,500.00417,000.00427,000.00427,000.0099,434
Aug 04, 2020414,000.00420,000.00407,500.00410,500.00410,500.0072,806
Aug 03, 2020415,000.00423,000.00412,500.00413,500.00413,500.0072,486
Jul 31, 2020417,500.00425,000.00411,500.00414,000.00414,000.0078,207
Jul 30, 2020430,500.00433,500.00421,500.00421,500.00421,500.0063,530
Jul 29, 2020433,500.00442,000.00424,000.00433,000.00433,000.0077,581
Jul 28, 2020446,000.00458,000.00424,500.00433,500.00433,500.00179,845
Jul 27, 2020402,500.00431,000.00401,500.00430,500.00430,500.00174,593
Jul 24, 2020399,500.00403,000.00392,000.00395,500.00395,500.0060,595
Jul 23, 2020403,500.00411,500.00394,500.00403,500.00403,500.00106,159
Jul 22, 2020375,500.00404,000.00372,500.00398,500.00398,500.00257,220
Jul 21, 2020364,000.00371,000.00363,500.00369,000.00369,000.0033,128
Jul 20, 2020367,000.00371,500.00362,000.00363,500.00363,500.0035,690
Jul 17, 2020371,000.00376,000.00365,500.00368,000.00368,000.0033,778
Jul 16, 2020366,000.00371,500.00364,000.00364,500.00364,500.0036,953
Jul 15, 2020377,500.00379,000.00364,000.00369,000.00369,000.0059,663
Jul 14, 2020370,500.00376,500.00370,500.00376,500.00376,500.0031,622
Jul 13, 2020378,000.00378,000.00370,500.00375,000.00375,000.0039,119
Jul 10, 2020378,000.00378,000.00368,000.00373,500.00373,500.0044,186
Jul 09, 2020371,000.00378,000.00370,500.00378,000.00378,000.0063,986
Jul 08, 2020369,000.00371,000.00364,000.00370,000.00370,000.0035,707
Jul 07, 2020373,000.00373,000.00361,000.00366,500.00366,500.0042,621
Jul 06, 2020366,000.00371,000.00362,500.00370,500.00370,500.0064,100
Jul 03, 2020363,000.00365,000.00359,000.00364,000.00364,000.0033,955
Jul 02, 2020359,000.00368,500.00355,500.00360,500.00360,500.0077,713
Jul 01, 2020338,500.00354,500.00337,000.00353,000.00353,000.0072,220
Jun 30, 2020337,000.00339,000.00335,000.00335,000.00335,000.0041,684
Jun 29, 2020341,000.00343,000.00334,000.00334,500.00334,500.0054,631
Jun 26, 2020345,500.00346,500.00340,000.00346,000.00346,000.0037,475
Jun 25, 2020346,000.00348,500.00343,000.00343,000.00343,000.0040,235
Jun 24, 2020347,000.00352,000.00346,000.00351,000.00351,000.0029,762
Jun 23, 2020353,500.00356,000.00346,000.00346,000.00346,000.0051,247
Jun 22, 2020350,500.00355,000.00349,500.00349,500.00349,500.0038,142
Jun 19, 2020358,500.00359,500.00348,000.00355,000.00355,000.0067,338
Jun 18, 2020355,500.00359,000.00355,000.00355,000.00355,000.0024,470
Jun 17, 2020366,000.00368,000.00355,500.00359,500.00359,500.0053,775
Jun 16, 2020349,500.00366,000.00348,000.00366,000.00366,000.0048,490
Jun 15, 2020359,000.00361,500.00342,000.00342,000.00342,000.0085,127
Jun 12, 2020365,500.00370,000.00361,500.00366,500.00366,500.0054,542
Jun 11, 2020376,500.00379,500.00370,500.00373,000.00373,000.0078,466
Jun 10, 2020384,000.00384,000.00377,000.00380,000.00380,000.0049,028
Jun 09, 2020382,500.00384,500.00375,500.00378,000.00378,000.0073,783
Jun 08, 2020390,500.00391,000.00380,500.00382,500.00382,500.0071,723
Jun 05, 2020389,000.00392,000.00385,500.00386,500.00386,500.0048,740
Jun 04, 2020389,000.00395,000.00382,000.00393,000.00393,000.0073,250
Jun 03, 2020383,000.00395,000.00382,000.00388,500.00388,500.00109,127
Jun 02, 2020376,500.00386,000.00376,500.00379,500.00379,500.0046,737
Jun 01, 2020377,500.00378,500.00374,000.00378,500.00378,500.0036,615
May 29, 2020371,500.00378,000.00370,500.00378,000.00378,000.0050,282
May 28, 2020378,000.00379,500.00371,000.00374,000.00374,000.0045,676
May 27, 2020379,000.00381,500.00376,500.00380,000.00380,000.0042,874
May 26, 2020374,000.00383,000.00373,500.00382,000.00382,000.0050,070
May 25, 2020378,500.00378,500.00369,000.00372,500.00372,500.0030,691
May 22, 2020382,000.00386,000.00371,000.00374,000.00374,000.0035,120
May 21, 2020382,500.00386,000.00380,500.00381,000.00381,000.0035,875
May 20, 2020385,500.00387,000.00382,000.00386,000.00386,000.0028,213
May 19, 2020378,000.00387,000.00378,000.00385,000.00385,000.0061,730
May 18, 2020371,000.00376,000.00367,500.00374,000.00374,000.0029,442
May 15, 2020366,500.00370,000.00366,000.00368,500.00368,500.0029,722
May 14, 2020372,000.00372,000.00366,000.00369,500.00369,500.0038,598
May 13, 2020368,000.00372,500.00364,500.00372,500.00372,500.0036,742
May 12, 2020373,000.00374,500.00367,500.00369,500.00369,500.0035,759
May 11, 2020376,000.00376,000.00370,500.00372,500.00372,500.0036,810
May 08, 2020376,000.00380,500.00374,000.00374,500.00374,500.0039,783
May 07, 2020370,500.00374,500.00369,000.00373,500.00373,500.0033,136
May 06, 2020374,500.00375,000.00369,000.00371,500.00371,500.0043,037
May 04, 2020376,000.00380,000.00367,000.00368,500.00368,500.00114,221
Apr 29, 2020387,000.00389,000.00384,500.00386,000.00386,000.0050,073
Apr 28, 2020397,500.00399,000.00385,500.00386,500.00386,500.0067,373
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...