KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 15,630
-430 (-2.68%)
At close: Sep 17, 2025
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 16,180.00 | 16,220.00 | 15,920.00 | 15,990.00 | 15,990.00 | -0.56% | 12,221 |
| Aug 12, 2025 | 15,900.00 | 16,550.00 | 15,740.00 | 16,080.00 | 16,080.00 | 3.01% | 32,503 |
| Aug 11, 2025 | 14,870.00 | 15,650.00 | 14,870.00 | 15,610.00 | 15,610.00 | 4.98% | 28,836 |
| Aug 8, 2025 | 14,760.00 | 14,900.00 | 14,690.00 | 14,870.00 | 14,870.00 | 0.68% | 10,054 |
| Aug 7, 2025 | 14,600.00 | 14,790.00 | 14,470.00 | 14,770.00 | 14,770.00 | 1.16% | 8,887 |
| Aug 6, 2025 | 14,630.00 | 14,780.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.21% | 15,626 |
| Aug 5, 2025 | 14,880.00 | 14,970.00 | 14,510.00 | 14,630.00 | 14,630.00 | -0.48% | 14,032 |
| Aug 4, 2025 | 14,340.00 | 14,800.00 | 13,930.00 | 14,700.00 | 14,700.00 | 3.45% | 19,090 |
| Aug 1, 2025 | 14,250.00 | 14,340.00 | 13,960.00 | 14,210.00 | 14,210.00 | -0.28% | 15,879 |
| Jul 31, 2025 | 14,070.00 | 14,950.00 | 13,720.00 | 14,250.00 | 14,250.00 | 1.28% | 27,205 |
| Jul 30, 2025 | 14,430.00 | 14,430.00 | 13,860.00 | 14,070.00 | 14,070.00 | -2.43% | 23,011 |
| Jul 29, 2025 | 13,540.00 | 14,740.00 | 13,140.00 | 14,420.00 | 14,420.00 | 6.42% | 46,748 |
| Jul 28, 2025 | 13,000.00 | 13,620.00 | 13,000.00 | 13,550.00 | 13,550.00 | 5.53% | 22,143 |
| Jul 25, 2025 | 12,720.00 | 12,900.00 | 12,710.00 | 12,840.00 | 12,840.00 | 1.10% | 12,299 |
| Jul 24, 2025 | 12,760.00 | 12,890.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.16% | 10,335 |
| Jul 23, 2025 | 12,800.00 | 12,920.00 | 12,670.00 | 12,720.00 | 12,720.00 | -0.63% | 5,026 |
| Jul 22, 2025 | 12,940.00 | 12,940.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.31% | 6,450 |
| Jul 21, 2025 | 12,930.00 | 12,930.00 | 12,760.00 | 12,760.00 | 12,760.00 | -0.85% | 4,284 |
| Jul 18, 2025 | 12,930.00 | 12,930.00 | 12,750.00 | 12,870.00 | 12,870.00 | 0.94% | 6,262 |
| Jul 17, 2025 | 12,830.00 | 12,900.00 | 12,740.00 | 12,750.00 | 12,750.00 | -0.39% | 5,190 |
| Jul 16, 2025 | 12,900.00 | 12,940.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 12,015 |
| Jul 15, 2025 | 12,830.00 | 12,870.00 | 12,780.00 | 12,800.00 | 12,800.00 | -0.08% | 7,387 |
| Jul 14, 2025 | 12,920.00 | 12,920.00 | 12,710.00 | 12,810.00 | 12,810.00 | 0.47% | 8,347 |
| Jul 11, 2025 | 12,740.00 | 12,880.00 | 12,710.00 | 12,750.00 | 12,750.00 | 0.16% | 6,423 |