KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 14,990
-170 (-1.12%)
At close: Oct 30, 2025
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15,200.00 | 15,500.00 | 14,990.00 | 14,990.00 | 14,990.00 | -1.12% | 12,586 |
| Oct 29, 2025 | 15,070.00 | 15,530.00 | 15,070.00 | 15,160.00 | 15,160.00 | 0.46% | 9,908 |
| Oct 28, 2025 | 15,010.00 | 15,160.00 | 14,990.00 | 15,090.00 | 15,090.00 | -0.33% | 14,071 |
| Oct 27, 2025 | 15,150.00 | 15,250.00 | 14,990.00 | 15,140.00 | 15,140.00 | -0.07% | 8,865 |
| Oct 24, 2025 | 15,210.00 | 15,280.00 | 15,120.00 | 15,150.00 | 15,150.00 | -0.33% | 7,226 |
| Oct 23, 2025 | 15,130.00 | 15,380.00 | 15,130.00 | 15,200.00 | 15,200.00 | -0.07% | 8,148 |
| Oct 22, 2025 | 14,920.00 | 15,260.00 | 14,920.00 | 15,210.00 | 15,210.00 | 1.00% | 7,033 |
| Oct 21, 2025 | 15,200.00 | 15,280.00 | 15,010.00 | 15,060.00 | 15,060.00 | -0.53% | 12,855 |
| Oct 20, 2025 | 15,200.00 | 15,380.00 | 15,020.00 | 15,140.00 | 15,140.00 | -0.07% | 13,323 |
| Oct 17, 2025 | 15,510.00 | 15,540.00 | 15,130.00 | 15,150.00 | 15,150.00 | -3.01% | 26,705 |
| Oct 16, 2025 | 16,090.00 | 16,100.00 | 15,350.00 | 15,620.00 | 15,620.00 | -2.44% | 35,290 |
| Oct 15, 2025 | 17,580.00 | 17,750.00 | 15,840.00 | 16,010.00 | 16,010.00 | -6.65% | 141,736 |
| Oct 14, 2025 | 15,840.00 | 19,130.00 | 15,500.00 | 17,150.00 | 17,150.00 | 10.93% | 507,244 |
| Oct 13, 2025 | 15,810.00 | 17,300.00 | 14,300.00 | 15,460.00 | 15,460.00 | 13.26% | 264,402 |
| Oct 10, 2025 | 14,820.00 | 14,820.00 | 13,650.00 | 13,650.00 | 13,650.00 | -7.89% | 31,556 |
| Oct 2, 2025 | 15,040.00 | 15,040.00 | 14,600.00 | 14,820.00 | 14,820.00 | 0.14% | 5,015 |
| Oct 1, 2025 | 15,090.00 | 15,090.00 | 14,760.00 | 14,800.00 | 14,800.00 | 0.14% | 2,108 |
| Sep 30, 2025 | 14,950.00 | 14,950.00 | 14,780.00 | 14,780.00 | 14,780.00 | -0.94% | 7,414 |
| Sep 29, 2025 | 15,190.00 | 15,190.00 | 14,900.00 | 14,920.00 | 14,920.00 | -0.40% | 8,352 |
| Sep 26, 2025 | 15,230.00 | 15,280.00 | 14,960.00 | 14,980.00 | 14,980.00 | -0.33% | 7,450 |
| Sep 25, 2025 | 15,000.00 | 15,160.00 | 15,000.00 | 15,030.00 | 15,030.00 | 0.33% | 6,752 |
| Sep 24, 2025 | 15,280.00 | 15,380.00 | 14,930.00 | 14,980.00 | 14,980.00 | -2.92% | 12,132 |
| Sep 23, 2025 | 15,380.00 | 15,470.00 | 15,250.00 | 15,430.00 | 15,430.00 | 0.65% | 5,767 |
| Sep 22, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,330.00 | 15,330.00 | -1.73% | 12,859 |
| Sep 19, 2025 | 15,930.00 | 15,990.00 | 15,420.00 | 15,600.00 | 15,600.00 | -0.95% | 14,628 |
| Sep 18, 2025 | 15,920.00 | 16,050.00 | 15,560.00 | 15,750.00 | 15,750.00 | 0.77% | 7,918 |
| Sep 17, 2025 | 16,000.00 | 16,040.00 | 15,630.00 | 15,630.00 | 15,630.00 | -2.68% | 9,501 |
| Sep 16, 2025 | 16,190.00 | 16,190.00 | 15,810.00 | 16,060.00 | 16,060.00 | 0.69% | 3,051 |
| Sep 15, 2025 | 16,300.00 | 16,300.00 | 15,820.00 | 15,950.00 | 15,950.00 | -0.62% | 9,964 |
| Sep 12, 2025 | 15,800.00 | 16,170.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1.58% | 7,411 |
| Sep 11, 2025 | 16,200.00 | 16,250.00 | 15,800.00 | 15,800.00 | 15,800.00 | -2.23% | 7,303 |
| Sep 10, 2025 | 16,000.00 | 16,440.00 | 15,930.00 | 16,160.00 | 16,160.00 | 1.96% | 12,565 |
| Sep 9, 2025 | 15,770.00 | 16,210.00 | 15,450.00 | 15,850.00 | 15,850.00 | 1.67% | 12,549 |
| Sep 8, 2025 | 15,080.00 | 15,900.00 | 15,080.00 | 15,590.00 | 15,590.00 | 3.38% | 9,469 |
| Sep 5, 2025 | 15,150.00 | 15,150.00 | 14,850.00 | 15,080.00 | 15,080.00 | 1.69% | 4,147 |
| Sep 4, 2025 | 14,760.00 | 15,190.00 | 14,760.00 | 14,830.00 | 14,830.00 | -0.74% | 12,079 |
| Sep 3, 2025 | 14,790.00 | 15,150.00 | 14,500.00 | 14,940.00 | 14,940.00 | 1.77% | 3,571 |
| Sep 2, 2025 | 14,570.00 | 14,980.00 | 14,570.00 | 14,680.00 | 14,680.00 | 0.75% | 17,737 |
| Sep 1, 2025 | 14,890.00 | 15,000.00 | 14,380.00 | 14,570.00 | 14,570.00 | -2.87% | 11,780 |
| Aug 29, 2025 | 15,500.00 | 15,500.00 | 14,220.00 | 15,000.00 | 15,000.00 | -2.66% | 6,365 |
| Aug 28, 2025 | 16,490.00 | 16,490.00 | 15,320.00 | 15,410.00 | 15,410.00 | -1.09% | 6,072 |
| Aug 27, 2025 | 15,710.00 | 15,820.00 | 15,530.00 | 15,580.00 | 15,580.00 | -0.83% | 3,898 |
| Aug 26, 2025 | 16,200.00 | 16,200.00 | 15,670.00 | 15,710.00 | 15,710.00 | -2.30% | 11,116 |
| Aug 25, 2025 | 15,960.00 | 16,100.00 | 15,650.00 | 16,080.00 | 16,080.00 | 3.14% | 21,899 |
| Aug 22, 2025 | 15,400.00 | 16,280.00 | 15,270.00 | 15,590.00 | 15,590.00 | 1.23% | 16,039 |
| Aug 21, 2025 | 14,500.00 | 15,510.00 | 14,450.00 | 15,400.00 | 15,400.00 | 5.99% | 12,922 |
| Aug 20, 2025 | 14,800.00 | 14,800.00 | 14,150.00 | 14,530.00 | 14,530.00 | -3.00% | 11,132 |
| Aug 19, 2025 | 15,070.00 | 15,300.00 | 13,930.00 | 14,980.00 | 14,980.00 | -1.58% | 22,156 |
| Aug 18, 2025 | 15,650.00 | 15,690.00 | 15,180.00 | 15,220.00 | 15,220.00 | -4.76% | 13,670 |
| Aug 14, 2025 | 16,080.00 | 16,080.00 | 15,100.00 | 15,980.00 | 15,980.00 | -0.06% | 17,265 |