KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 15,980
-10 (-0.06%)
At close: Aug 14, 2025, 3:30 PM KST
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16,080.00 | 16,080.00 | 15,100.00 | 15,980.00 | - | -0.06% | 17,846 |
| Aug 13, 2025 | 16,180.00 | 16,220.00 | 15,920.00 | 15,990.00 | - | -0.56% | 12,221 |
| Aug 12, 2025 | 15,900.00 | 16,550.00 | 15,740.00 | 16,080.00 | - | 3.01% | 32,503 |
| Aug 11, 2025 | 14,870.00 | 15,650.00 | 14,870.00 | 15,610.00 | - | 4.98% | 28,836 |
| Aug 8, 2025 | 14,760.00 | 14,900.00 | 14,690.00 | 14,870.00 | - | 0.68% | 10,054 |
| Aug 7, 2025 | 14,600.00 | 14,790.00 | 14,470.00 | 14,770.00 | - | 1.16% | 8,887 |
| Aug 6, 2025 | 14,630.00 | 14,780.00 | 14,300.00 | 14,600.00 | - | -0.21% | 15,626 |
| Aug 5, 2025 | 14,880.00 | 14,970.00 | 14,510.00 | 14,630.00 | - | -0.48% | 14,032 |
| Aug 4, 2025 | 14,340.00 | 14,800.00 | 13,930.00 | 14,700.00 | - | 3.45% | 19,090 |
| Aug 1, 2025 | 14,250.00 | 14,340.00 | 13,960.00 | 14,210.00 | - | -0.28% | 15,879 |
| Jul 31, 2025 | 14,070.00 | 14,950.00 | 13,720.00 | 14,250.00 | - | 1.28% | 27,205 |
| Jul 30, 2025 | 14,430.00 | 14,430.00 | 13,860.00 | 14,070.00 | - | -2.43% | 23,011 |
| Jul 29, 2025 | 13,540.00 | 14,740.00 | 13,140.00 | 14,420.00 | - | 6.42% | 46,748 |
| Jul 28, 2025 | 13,000.00 | 13,620.00 | 13,000.00 | 13,550.00 | - | 5.53% | 22,143 |
| Jul 25, 2025 | 12,720.00 | 12,900.00 | 12,710.00 | 12,840.00 | - | 1.10% | 12,299 |
| Jul 24, 2025 | 12,760.00 | 12,890.00 | 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 | - | -0.63% | 5,026 |
| Jul 22, 2025 | 12,940.00 | 12,940.00 | 12,750.00 | 12,800.00 | - | 0.31% | 6,450 |
| Jul 21, 2025 | 12,930.00 | 12,930.00 | 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 | - | 0.94% | 6,262 |
| Jul 17, 2025 | 12,830.00 | 12,900.00 | 12,740.00 | 12,750.00 | - | -0.39% | 5,190 |
| Jul 16, 2025 | 12,900.00 | 12,940.00 | 12,750.00 | 12,800.00 | - | - | 12,015 |
| Jul 15, 2025 | 12,830.00 | 12,870.00 | 12,780.00 | 12,800.00 | - | -0.08% | 7,387 |
| Jul 14, 2025 | 12,920.00 | 12,920.00 | 12,710.00 | 12,810.00 | - | 0.47% | 8,347 |
| Jul 11, 2025 | 12,740.00 | 12,880.00 | 12,710.00 | 12,750.00 | - | 0.16% | 6,423 |
| Jul 10, 2025 | 12,730.00 | 12,840.00 | 12,650.00 | 12,730.00 | - | - | 5,648 |
| Jul 9, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,730.00 | - | 1.11% | 10,086 |
| Jul 8, 2025 | 12,380.00 | 12,620.00 | 12,380.00 | 12,590.00 | - | 1.45% | 8,413 |
| Jul 7, 2025 | 12,190.00 | 12,440.00 | 12,190.00 | 12,410.00 | - | 0.49% | 5,372 |
| Jul 4, 2025 | 12,480.00 | 12,550.00 | 12,320.00 | 12,350.00 | - | -1.04% | 8,285 |
| Jul 3, 2025 | 12,390.00 | 12,540.00 | 12,270.00 | 12,480.00 | - | 1.38% | 13,655 |
| Jul 2, 2025 | 12,510.00 | 12,510.00 | 12,260.00 | 12,310.00 | - | -1.28% | 16,791 |
| Jul 1, 2025 | 12,330.00 | 12,640.00 | 12,300.00 | 12,470.00 | - | 1.14% | 15,865 |
| Jun 30, 2025 | 12,490.00 | 12,830.00 | 12,290.00 | 12,330.00 | - | -0.96% | 20,855 |
| Jun 27, 2025 | 12,080.00 | 12,900.00 | 11,970.00 | 12,450.00 | - | 3.15% | 43,883 |
| Jun 26, 2025 | 12,070.00 | 12,070.00 | 11,950.00 | 12,070.00 | - | 0.58% | 8,973 |
| Jun 25, 2025 | 12,010.00 | 12,140.00 | 11,980.00 | 12,000.00 | - | -0.41% | 8,165 |
| Jun 24, 2025 | 11,990.00 | 12,080.00 | 11,910.00 | 12,050.00 | - | 0.84% | 10,197 |
| Jun 23, 2025 | 12,030.00 | 12,080.00 | 11,850.00 | 11,950.00 | - | -0.67% | 8,417 |
| Jun 20, 2025 | 12,090.00 | 12,100.00 | 11,970.00 | 12,030.00 | - | -0.50% | 8,742 |
| Jun 19, 2025 | 12,370.00 | 12,370.00 | 12,080.00 | 12,090.00 | - | -0.74% | 4,200 |
| Jun 18, 2025 | 12,090.00 | 12,240.00 | 12,080.00 | 12,180.00 | - | 0.83% | 6,240 |
| Jun 17, 2025 | 12,270.00 | 12,350.00 | 12,070.00 | 12,080.00 | - | -0.90% | 12,173 |
| Jun 16, 2025 | 12,100.00 | 12,250.00 | 12,000.00 | 12,190.00 | - | 0.33% | 6,396 |
| Jun 13, 2025 | 12,340.00 | 12,340.00 | 11,500.00 | 12,150.00 | - | -1.22% | 12,015 |
| Jun 12, 2025 | 12,270.00 | 12,400.00 | 12,250.00 | 12,300.00 | - | 0.41% | 10,962 |
| Jun 11, 2025 | 12,190.00 | 12,270.00 | 12,160.00 | 12,250.00 | - | 0.99% | 10,707 |
| Jun 10, 2025 | 12,040.00 | 12,160.00 | 12,000.00 | 12,130.00 | - | 0.83% | 11,052 |
| Jun 9, 2025 | 11,900.00 | 12,030.00 | 11,850.00 | 12,030.00 | - | 0.84% | 15,059 |
| Jun 5, 2025 | 11,930.00 | 12,000.00 | 11,880.00 | 11,930.00 | - | - | 9,257 |