KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 15,990
-20 (-0.12%)
At close: Dec 26, 2025
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15,290.00 | 15,470.00 | 15,010.00 | 15,070.00 | 15,070.00 | -1.44% | 5,104 |
| Dec 29, 2025 | 15,730.00 | 15,800.00 | 14,390.00 | 15,290.00 | 15,290.00 | -4.38% | 24,508 |
| Dec 26, 2025 | 16,300.00 | 16,330.00 | 15,900.00 | 15,990.00 | 15,190.00 | -0.12% | 15,889 |
| Dec 24, 2025 | 16,100.00 | 16,190.00 | 15,690.00 | 16,010.00 | 15,209.00 | 1.78% | 22,815 |
| Dec 23, 2025 | 16,180.00 | 16,180.00 | 15,700.00 | 15,730.00 | 14,943.01 | -1.87% | 15,581 |
| Dec 22, 2025 | 15,870.00 | 16,290.00 | 15,870.00 | 16,030.00 | 15,228.00 | 1.07% | 21,418 |
| Dec 19, 2025 | 15,340.00 | 15,860.00 | 15,340.00 | 15,860.00 | 15,066.50 | 3.39% | 13,705 |
| Dec 18, 2025 | 15,290.00 | 15,510.00 | 15,040.00 | 15,340.00 | 14,572.52 | 0.26% | 16,365 |
| Dec 17, 2025 | 15,770.00 | 15,770.00 | 15,280.00 | 15,300.00 | 14,534.52 | -0.46% | 18,903 |
| Dec 16, 2025 | 16,800.00 | 16,840.00 | 15,370.00 | 15,370.00 | 14,601.02 | -0.58% | 74,898 |
| Dec 15, 2025 | 15,500.00 | 15,950.00 | 14,850.00 | 15,460.00 | 14,686.52 | 4.67% | 42,459 |
| Dec 12, 2025 | 14,840.00 | 14,850.00 | 14,640.00 | 14,770.00 | 14,031.04 | 0.61% | 7,942 |
| Dec 11, 2025 | 14,720.00 | 14,720.00 | 14,600.00 | 14,680.00 | 13,945.54 | 0.48% | 5,593 |
| Dec 10, 2025 | 14,670.00 | 14,780.00 | 14,530.00 | 14,610.00 | 13,879.04 | -0.61% | 5,704 |
| Dec 9, 2025 | 14,960.00 | 14,960.00 | 14,620.00 | 14,700.00 | 13,964.54 | -0.61% | 15,281 |
| Dec 8, 2025 | 14,800.00 | 14,980.00 | 14,760.00 | 14,790.00 | 14,050.04 | -0.07% | 8,821 |
| Dec 5, 2025 | 14,870.00 | 15,030.00 | 14,730.00 | 14,800.00 | 14,059.54 | -0.47% | 6,792 |
| Dec 4, 2025 | 14,870.00 | 14,980.00 | 14,780.00 | 14,870.00 | 14,126.04 | -0.27% | 7,620 |
| Dec 3, 2025 | 15,180.00 | 15,180.00 | 14,810.00 | 14,910.00 | 14,164.03 | -0.20% | 3,414 |
| Dec 2, 2025 | 14,910.00 | 15,090.00 | 14,820.00 | 14,940.00 | 14,192.53 | -0.33% | 3,990 |
| Dec 1, 2025 | 14,930.00 | 15,110.00 | 14,910.00 | 14,990.00 | 14,240.03 | 0.40% | 4,737 |
| Nov 28, 2025 | 15,010.00 | 15,070.00 | 14,700.00 | 14,930.00 | 14,183.03 | -0.93% | 8,927 |
| Nov 27, 2025 | 14,450.00 | 15,120.00 | 14,340.00 | 15,070.00 | 14,316.03 | 5.53% | 17,648 |
| Nov 26, 2025 | 14,130.00 | 14,350.00 | 14,130.00 | 14,280.00 | 13,565.55 | 0.56% | 2,422 |
| Nov 25, 2025 | 14,100.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,489.56 | 0.28% | 2,651 |
| Nov 24, 2025 | 14,230.00 | 14,310.00 | 14,160.00 | 14,160.00 | 13,451.56 | -0.63% | 3,091 |
| Nov 21, 2025 | 14,350.00 | 14,350.00 | 14,180.00 | 14,250.00 | 13,537.05 | -1.32% | 4,035 |
| Nov 20, 2025 | 14,180.00 | 14,450.00 | 14,180.00 | 14,440.00 | 13,717.55 | 1.69% | 4,675 |
| Nov 19, 2025 | 14,290.00 | 14,290.00 | 14,060.00 | 14,200.00 | 13,489.56 | 0.07% | 4,669 |
| Nov 18, 2025 | 14,280.00 | 14,280.00 | 14,170.00 | 14,190.00 | 13,480.06 | -1.32% | 4,868 |
| Nov 17, 2025 | 14,500.00 | 14,500.00 | 14,330.00 | 14,380.00 | 13,660.55 | -0.96% | 7,168 |
| Nov 14, 2025 | 14,850.00 | 14,850.00 | 14,520.00 | 14,520.00 | 13,793.55 | -1.29% | 5,456 |
| Nov 13, 2025 | 14,660.00 | 14,760.00 | 14,530.00 | 14,710.00 | 13,974.04 | 0.34% | 6,255 |
| Nov 12, 2025 | 14,510.00 | 14,750.00 | 14,400.00 | 14,660.00 | 13,926.54 | 1.10% | 6,948 |
| Nov 11, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,500.00 | 13,774.55 | -1.36% | 6,441 |
| Nov 10, 2025 | 14,440.00 | 14,700.00 | 14,420.00 | 14,700.00 | 13,964.54 | 2.87% | 4,256 |
| Nov 7, 2025 | 14,610.00 | 14,650.00 | 14,200.00 | 14,290.00 | 13,575.05 | -1.04% | 8,610 |
| Nov 6, 2025 | 14,790.00 | 14,790.00 | 14,350.00 | 14,440.00 | 13,717.55 | -0.76% | 11,848 |
| Nov 5, 2025 | 14,860.00 | 14,860.00 | 14,200.00 | 14,550.00 | 13,822.05 | -2.41% | 27,279 |
| Nov 4, 2025 | 15,000.00 | 15,160.00 | 14,910.00 | 14,910.00 | 14,164.03 | -1.00% | 17,370 |
| Nov 3, 2025 | 15,200.00 | 15,220.00 | 15,010.00 | 15,060.00 | 14,306.53 | 0.07% | 12,408 |
| Oct 31, 2025 | 15,090.00 | 15,120.00 | 14,950.00 | 15,050.00 | 14,297.03 | 0.40% | 3,303 |
| Oct 30, 2025 | 15,200.00 | 15,500.00 | 14,990.00 | 14,990.00 | 14,240.03 | -1.12% | 12,586 |
| Oct 29, 2025 | 15,070.00 | 15,530.00 | 15,070.00 | 15,160.00 | 14,401.53 | 0.46% | 9,908 |
| Oct 28, 2025 | 15,010.00 | 15,160.00 | 14,990.00 | 15,090.00 | 14,335.03 | -0.33% | 14,071 |
| Oct 27, 2025 | 15,150.00 | 15,250.00 | 14,990.00 | 15,140.00 | 14,382.53 | -0.07% | 8,865 |
| Oct 24, 2025 | 15,210.00 | 15,280.00 | 15,120.00 | 15,150.00 | 14,392.03 | -0.33% | 7,226 |
| Oct 23, 2025 | 15,130.00 | 15,380.00 | 15,130.00 | 15,200.00 | 14,439.52 | -0.07% | 8,148 |
| Oct 22, 2025 | 14,920.00 | 15,260.00 | 14,920.00 | 15,210.00 | 14,449.02 | 1.00% | 7,033 |
| Oct 21, 2025 | 15,200.00 | 15,280.00 | 15,010.00 | 15,060.00 | 14,306.53 | -0.53% | 12,855 |