KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 15,070
-100 (-0.66%)
At close: Apr 9, 2026
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 15,100.00 | 15,140.00 | 14,770.00 | 14,900.00 | 14,900.00 | -1.13% | 27,986 |
| Apr 9, 2026 | 14,980.00 | 15,300.00 | 14,800.00 | 15,070.00 | 15,070.00 | -0.66% | 40,486 |
| Apr 8, 2026 | 14,940.00 | 15,390.00 | 14,820.00 | 15,170.00 | 15,170.00 | 1.61% | 70,953 |
| Apr 7, 2026 | 14,660.00 | 15,200.00 | 14,580.00 | 14,930.00 | 14,930.00 | 1.36% | 51,009 |
| Apr 6, 2026 | 14,870.00 | 14,980.00 | 14,500.00 | 14,730.00 | 14,730.00 | -0.87% | 30,913 |
| Apr 3, 2026 | 15,000.00 | 15,350.00 | 14,850.00 | 14,860.00 | 14,860.00 | - | 56,907 |
| Apr 2, 2026 | 15,300.00 | 15,300.00 | 14,550.00 | 14,860.00 | 14,860.00 | -1.72% | 62,271 |
| Apr 1, 2026 | 15,730.00 | 15,730.00 | 14,790.00 | 15,120.00 | 15,120.00 | -1.43% | 91,403 |
| Mar 31, 2026 | 14,790.00 | 15,420.00 | 14,270.00 | 15,340.00 | 15,340.00 | 5.43% | 153,367 |
| Mar 30, 2026 | 14,800.00 | 15,900.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 207,773 |
| Mar 27, 2026 | 13,200.00 | 14,900.00 | 13,010.00 | 14,600.00 | 14,600.00 | 10.19% | 216,247 |
| Mar 26, 2026 | 13,280.00 | 13,280.00 | 13,070.00 | 13,250.00 | 13,250.00 | -0.23% | 10,117 |
| Mar 25, 2026 | 13,150.00 | 13,360.00 | 12,910.00 | 13,280.00 | 13,280.00 | 2.08% | 11,565 |
| Mar 24, 2026 | 13,090.00 | 13,190.00 | 12,880.00 | 13,010.00 | 13,010.00 | 1.48% | 3,742 |
| Mar 23, 2026 | 13,170.00 | 13,170.00 | 12,820.00 | 12,820.00 | 12,820.00 | -3.39% | 14,801 |
| Mar 20, 2026 | 13,140.00 | 13,500.00 | 13,140.00 | 13,270.00 | 13,270.00 | 0.99% | 12,617 |
| Mar 19, 2026 | 13,170.00 | 13,210.00 | 13,030.00 | 13,140.00 | 13,140.00 | -0.68% | 8,256 |
| Mar 18, 2026 | 13,340.00 | 13,340.00 | 13,140.00 | 13,230.00 | 13,230.00 | -0.60% | 14,223 |
| Mar 17, 2026 | 13,260.00 | 13,440.00 | 13,150.00 | 13,310.00 | 13,310.00 | 0.68% | 9,530 |
| Mar 16, 2026 | 13,500.00 | 13,540.00 | 13,200.00 | 13,220.00 | 13,220.00 | -1.93% | 8,832 |
| Mar 13, 2026 | 13,340.00 | 13,480.00 | 13,100.00 | 13,480.00 | 13,480.00 | 1.28% | 6,590 |
| Mar 12, 2026 | 13,310.00 | 13,560.00 | 13,280.00 | 13,310.00 | 13,310.00 | 0.08% | 6,440 |
| Mar 11, 2026 | 13,560.00 | 13,620.00 | 13,290.00 | 13,300.00 | 13,300.00 | -0.15% | 8,259 |
| Mar 10, 2026 | 13,660.00 | 13,670.00 | 13,210.00 | 13,320.00 | 13,320.00 | -0.08% | 7,287 |
| Mar 9, 2026 | 13,370.00 | 13,570.00 | 13,030.00 | 13,330.00 | 13,330.00 | -2.34% | 10,382 |
| Mar 6, 2026 | 13,320.00 | 13,650.00 | 13,230.00 | 13,650.00 | 13,650.00 | 1.19% | 8,500 |
| Mar 5, 2026 | 12,650.00 | 13,520.00 | 12,650.00 | 13,490.00 | 13,490.00 | 7.83% | 25,954 |
| Mar 4, 2026 | 13,820.00 | 13,870.00 | 12,500.00 | 12,510.00 | 12,510.00 | -10.00% | 59,269 |
| Mar 3, 2026 | 14,050.00 | 14,340.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.91% | 37,318 |
| Feb 27, 2026 | 14,170.00 | 14,460.00 | 14,130.00 | 14,170.00 | 14,170.00 | - | 19,931 |
| Feb 26, 2026 | 14,620.00 | 14,620.00 | 14,080.00 | 14,170.00 | 14,170.00 | -3.08% | 34,164 |
| Feb 25, 2026 | 14,500.00 | 14,770.00 | 14,370.00 | 14,620.00 | 14,620.00 | 0.83% | 29,373 |
| Feb 24, 2026 | 14,460.00 | 14,630.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.28% | 23,858 |
| Feb 23, 2026 | 14,200.00 | 14,600.00 | 14,170.00 | 14,460.00 | 14,460.00 | 2.19% | 34,043 |
| Feb 20, 2026 | 13,990.00 | 14,180.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.22% | 29,398 |
| Feb 19, 2026 | 13,860.00 | 14,020.00 | 13,800.00 | 13,980.00 | 13,980.00 | 0.94% | 15,081 |
| Feb 13, 2026 | 13,940.00 | 13,970.00 | 13,730.00 | 13,850.00 | 13,850.00 | -0.65% | 12,282 |
| Feb 12, 2026 | 14,030.00 | 14,030.00 | 13,840.00 | 13,940.00 | 13,940.00 | - | 10,881 |
| Feb 11, 2026 | 13,900.00 | 14,000.00 | 13,740.00 | 13,940.00 | 13,940.00 | 0.29% | 15,934 |
| Feb 10, 2026 | 13,670.00 | 13,910.00 | 13,560.00 | 13,900.00 | 13,900.00 | 1.68% | 17,586 |
| Feb 9, 2026 | 13,600.00 | 13,730.00 | 13,530.00 | 13,670.00 | 13,670.00 | 1.26% | 10,949 |
| Feb 6, 2026 | 13,660.00 | 13,660.00 | 13,230.00 | 13,500.00 | 13,500.00 | -1.17% | 21,303 |
| Feb 5, 2026 | 13,800.00 | 13,800.00 | 13,580.00 | 13,660.00 | 13,660.00 | -1.09% | 12,537 |
| Feb 4, 2026 | 13,560.00 | 13,950.00 | 13,510.00 | 13,810.00 | 13,810.00 | 1.69% | 19,658 |
| Feb 3, 2026 | 13,460.00 | 13,660.00 | 13,300.00 | 13,580.00 | 13,580.00 | 0.44% | 24,419 |
| Feb 2, 2026 | 13,960.00 | 13,960.00 | 13,430.00 | 13,520.00 | 13,520.00 | -3.64% | 51,601 |
| Jan 30, 2026 | 13,950.00 | 14,150.00 | 13,740.00 | 14,030.00 | 14,030.00 | 0.86% | 31,369 |
| Jan 29, 2026 | 13,650.00 | 14,020.00 | 13,300.00 | 13,910.00 | 13,910.00 | 1.90% | 42,056 |
| Jan 28, 2026 | 13,910.00 | 13,940.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.37% | 42,504 |
| Jan 27, 2026 | 13,970.00 | 14,150.00 | 13,800.00 | 13,840.00 | 13,840.00 | -0.57% | 26,138 |