Skip to main content
ZKIN logo

ZK International Group Co., Ltd.

ZKINNASDAQMaterialsSteel

$1.45Today:- (-)1Y −35.94%

As of Oct 26, 2026 close

Market cap
$27.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$3.11
Volume (live)
-
Avg. volume (3M)
46.99K

ZK International Group Co. (ZKIN) Historical Stock Prices

Analyze ZK International Group Co. (ZKIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ZK International Group Co. (ZKIN) Interactive Price Chart

Interactive historical price chart showing ZK International Group Co. stock price movements and trends across multiple time periods.

Loading chart...

ZKIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZKIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.351.451.331.451.4522.87K
Oct 23, 20261.441.541.311.331.3311.65K
Oct 22, 20261.461.461.391.391.392.37K
Oct 21, 20261.691.691.491.501.508.25K
Oct 20, 20261.531.651.521.541.5411.31K
Oct 19, 20261.591.651.551.561.5617.03K
Oct 16, 20261.701.741.461.621.6211.79K
Oct 15, 20261.681.721.671.701.706.84K
Oct 14, 20261.741.821.661.711.7123.07K
Oct 13, 20261.751.751.741.741.741.21K
Oct 12, 20261.831.831.751.751.752.84K
Oct 9, 20261.811.861.761.761.7610.74K
Oct 8, 20261.741.801.721.731.737.07K
Oct 7, 20261.721.801.721.761.769.11K
Oct 6, 20261.781.801.731.761.766.39K
Oct 5, 20261.841.901.771.771.7714.89K
Oct 2, 20261.841.841.681.801.803.88K
Oct 1, 20261.951.951.761.841.849.16K
Sep 30, 20261.871.991.861.991.9917.43K
Sep 29, 20261.962.001.871.901.9041.19K
Sep 28, 20262.252.492.022.132.1371.91K
Sep 25, 20261.722.621.622.352.35177.49K
Sep 24, 20261.901.901.631.801.80160.16K
Sep 23, 20261.291.941.281.701.70619.80K
Sep 22, 20261.071.451.071.451.45104.01K
Sep 21, 20261.051.101.051.071.073.68K
Sep 18, 20261.141.151.071.071.073.10K
Sep 17, 20261.091.131.041.101.104.10K
Sep 16, 20261.101.151.101.151.1522.42K
Sep 15, 20261.141.151.121.141.144.07K
Sep 14, 20261.121.161.081.121.125.80K
Sep 11, 20261.181.251.031.121.1218.08K
Sep 10, 20261.181.241.161.241.243.10K
Sep 9, 20261.171.191.171.191.192.26K
Sep 8, 20261.131.211.111.201.205.60K
Sep 4, 20261.141.141.141.141.14N/A
Sep 3, 20261.271.271.141.141.142.21K
Sep 2, 20261.241.291.191.191.1922.86K
Sep 1, 20261.271.311.201.241.2456.25K
Aug 31, 20261.151.301.101.291.29136.99K
Aug 28, 20261.101.201.101.181.189.54K
Aug 27, 20261.151.201.151.151.153.06K
Aug 26, 20261.191.211.151.151.1545.16K
Aug 25, 20261.181.191.111.181.1810.68K
Aug 24, 20261.101.161.091.151.1513.90K
Aug 21, 20261.141.151.051.111.1135.54K
Aug 20, 20261.061.061.001.011.0114.53K
Aug 19, 20261.071.071.001.031.037.15K
Aug 18, 20261.081.081.011.011.0119.39K
Aug 17, 20261.081.101.021.021.027.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.