KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 14,800
-70 (-0.47%)
At close: Dec 5, 2025
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,870.00 | 15,030.00 | 14,730.00 | 14,800.00 | 14,800.00 | -0.47% | 6,792 |
| Dec 4, 2025 | 14,870.00 | 14,980.00 | 14,780.00 | 14,870.00 | 14,870.00 | -0.27% | 7,620 |
| Dec 3, 2025 | 15,180.00 | 15,180.00 | 14,810.00 | 14,910.00 | 14,910.00 | -0.20% | 3,414 |
| Dec 2, 2025 | 14,910.00 | 15,090.00 | 14,820.00 | 14,940.00 | 14,940.00 | -0.33% | 3,990 |
| Dec 1, 2025 | 14,930.00 | 15,110.00 | 14,910.00 | 14,990.00 | 14,990.00 | 0.40% | 4,737 |
| Nov 28, 2025 | 15,010.00 | 15,070.00 | 14,700.00 | 14,930.00 | 14,930.00 | -0.93% | 8,927 |
| Nov 27, 2025 | 14,450.00 | 15,120.00 | 14,340.00 | 15,070.00 | 15,070.00 | 5.53% | 17,648 |
| Nov 26, 2025 | 14,130.00 | 14,350.00 | 14,130.00 | 14,280.00 | 14,280.00 | 0.56% | 2,422 |
| Nov 25, 2025 | 14,100.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.28% | 2,651 |
| Nov 24, 2025 | 14,230.00 | 14,310.00 | 14,160.00 | 14,160.00 | 14,160.00 | -0.63% | 3,091 |
| Nov 21, 2025 | 14,350.00 | 14,350.00 | 14,180.00 | 14,250.00 | 14,250.00 | -1.32% | 4,035 |
| Nov 20, 2025 | 14,180.00 | 14,450.00 | 14,180.00 | 14,440.00 | 14,440.00 | 1.69% | 4,675 |
| Nov 19, 2025 | 14,290.00 | 14,290.00 | 14,060.00 | 14,200.00 | 14,200.00 | 0.07% | 4,669 |
| Nov 18, 2025 | 14,280.00 | 14,280.00 | 14,170.00 | 14,190.00 | 14,190.00 | -1.32% | 4,868 |
| Nov 17, 2025 | 14,500.00 | 14,500.00 | 14,330.00 | 14,380.00 | 14,380.00 | -0.96% | 7,168 |
| Nov 14, 2025 | 14,850.00 | 14,850.00 | 14,520.00 | 14,520.00 | 14,520.00 | -1.29% | 5,456 |
| Nov 13, 2025 | 14,660.00 | 14,760.00 | 14,530.00 | 14,710.00 | 14,710.00 | 0.34% | 6,255 |
| Nov 12, 2025 | 14,510.00 | 14,750.00 | 14,400.00 | 14,660.00 | 14,660.00 | 1.10% | 6,948 |
| Nov 11, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,500.00 | 14,500.00 | -1.36% | 6,441 |
| Nov 10, 2025 | 14,440.00 | 14,700.00 | 14,420.00 | 14,700.00 | 14,700.00 | 2.87% | 4,256 |
| Nov 7, 2025 | 14,610.00 | 14,650.00 | 14,200.00 | 14,290.00 | 14,290.00 | -1.04% | 8,610 |
| Nov 6, 2025 | 14,790.00 | 14,790.00 | 14,350.00 | 14,440.00 | 14,440.00 | -0.76% | 11,848 |
| Nov 5, 2025 | 14,860.00 | 14,860.00 | 14,200.00 | 14,550.00 | 14,550.00 | -2.41% | 27,279 |
| Nov 4, 2025 | 15,000.00 | 15,160.00 | 14,910.00 | 14,910.00 | 14,910.00 | -1.00% | 17,370 |
| Nov 3, 2025 | 15,200.00 | 15,220.00 | 15,010.00 | 15,060.00 | 15,060.00 | 0.07% | 12,408 |
| Oct 31, 2025 | 15,090.00 | 15,120.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.40% | 3,303 |
| 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 |