KZ Precision Corporation (KOSDAQ:036560)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,990
-170 (-1.12%)
At close: Oct 30, 2025

KZ Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,200.0015,500.0014,990.0014,990.0014,990.00-1.12%12,586
Oct 29, 202515,070.0015,530.0015,070.0015,160.0015,160.000.46%9,908
Oct 28, 202515,010.0015,160.0014,990.0015,090.0015,090.00-0.33%14,071
Oct 27, 202515,150.0015,250.0014,990.0015,140.0015,140.00-0.07%8,865
Oct 24, 202515,210.0015,280.0015,120.0015,150.0015,150.00-0.33%7,226
Oct 23, 202515,130.0015,380.0015,130.0015,200.0015,200.00-0.07%8,148
Oct 22, 202514,920.0015,260.0014,920.0015,210.0015,210.001.00%7,033
Oct 21, 202515,200.0015,280.0015,010.0015,060.0015,060.00-0.53%12,855
Oct 20, 202515,200.0015,380.0015,020.0015,140.0015,140.00-0.07%13,323
Oct 17, 202515,510.0015,540.0015,130.0015,150.0015,150.00-3.01%26,705
Oct 16, 202516,090.0016,100.0015,350.0015,620.0015,620.00-2.44%35,290
Oct 15, 202517,580.0017,750.0015,840.0016,010.0016,010.00-6.65%141,736
Oct 14, 202515,840.0019,130.0015,500.0017,150.0017,150.0010.93%507,244
Oct 13, 202515,810.0017,300.0014,300.0015,460.0015,460.0013.26%264,402
Oct 10, 202514,820.0014,820.0013,650.0013,650.0013,650.00-7.89%31,556
Oct 2, 202515,040.0015,040.0014,600.0014,820.0014,820.000.14%5,015
Oct 1, 202515,090.0015,090.0014,760.0014,800.0014,800.000.14%2,108
Sep 30, 202514,950.0014,950.0014,780.0014,780.0014,780.00-0.94%7,414
Sep 29, 202515,190.0015,190.0014,900.0014,920.0014,920.00-0.40%8,352
Sep 26, 202515,230.0015,280.0014,960.0014,980.0014,980.00-0.33%7,450
Sep 25, 202515,000.0015,160.0015,000.0015,030.0015,030.000.33%6,752
Sep 24, 202515,280.0015,380.0014,930.0014,980.0014,980.00-2.92%12,132
Sep 23, 202515,380.0015,470.0015,250.0015,430.0015,430.000.65%5,767
Sep 22, 202515,600.0015,600.0015,100.0015,330.0015,330.00-1.73%12,859
Sep 19, 202515,930.0015,990.0015,420.0015,600.0015,600.00-0.95%14,628
Sep 18, 202515,920.0016,050.0015,560.0015,750.0015,750.000.77%7,918
Sep 17, 202516,000.0016,040.0015,630.0015,630.0015,630.00-2.68%9,501
Sep 16, 202516,190.0016,190.0015,810.0016,060.0016,060.000.69%3,051
Sep 15, 202516,300.0016,300.0015,820.0015,950.0015,950.00-0.62%9,964
Sep 12, 202515,800.0016,170.0015,800.0016,050.0016,050.001.58%7,411
Sep 11, 202516,200.0016,250.0015,800.0015,800.0015,800.00-2.23%7,303
Sep 10, 202516,000.0016,440.0015,930.0016,160.0016,160.001.96%12,565
Sep 9, 202515,770.0016,210.0015,450.0015,850.0015,850.001.67%12,549
Sep 8, 202515,080.0015,900.0015,080.0015,590.0015,590.003.38%9,469
Sep 5, 202515,150.0015,150.0014,850.0015,080.0015,080.001.69%4,147
Sep 4, 202514,760.0015,190.0014,760.0014,830.0014,830.00-0.74%12,079
Sep 3, 202514,790.0015,150.0014,500.0014,940.0014,940.001.77%3,571
Sep 2, 202514,570.0014,980.0014,570.0014,680.0014,680.000.75%17,737
Sep 1, 202514,890.0015,000.0014,380.0014,570.0014,570.00-2.87%11,780
Aug 29, 202515,500.0015,500.0014,220.0015,000.0015,000.00-2.66%6,365
Aug 28, 202516,490.0016,490.0015,320.0015,410.0015,410.00-1.09%6,072
Aug 27, 202515,710.0015,820.0015,530.0015,580.0015,580.00-0.83%3,898
Aug 26, 202516,200.0016,200.0015,670.0015,710.0015,710.00-2.30%11,116
Aug 25, 202515,960.0016,100.0015,650.0016,080.0016,080.003.14%21,899
Aug 22, 202515,400.0016,280.0015,270.0015,590.0015,590.001.23%16,039
Aug 21, 202514,500.0015,510.0014,450.0015,400.0015,400.005.99%12,922
Aug 20, 202514,800.0014,800.0014,150.0014,530.0014,530.00-3.00%11,132
Aug 19, 202515,070.0015,300.0013,930.0014,980.0014,980.00-1.58%22,156
Aug 18, 202515,650.0015,690.0015,180.0015,220.0015,220.00-4.76%13,670
Aug 14, 202516,080.0016,080.0015,100.0015,980.0015,980.00-0.06%17,265