KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 13,140
-90 (-0.68%)
At close: Mar 19, 2026
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,140.00 | 13,500.00 | 13,140.00 | 13,270.00 | 13,270.00 | 0.99% | 12,617 |
| Mar 19, 2026 | 13,170.00 | 13,210.00 | 13,030.00 | 13,140.00 | 13,140.00 | -0.68% | 8,256 |
| Mar 18, 2026 | 13,340.00 | 13,340.00 | 13,140.00 | 13,230.00 | 13,230.00 | -0.60% | 14,223 |
| Mar 17, 2026 | 13,260.00 | 13,440.00 | 13,150.00 | 13,310.00 | 13,310.00 | 0.68% | 9,530 |
| Mar 16, 2026 | 13,500.00 | 13,540.00 | 13,200.00 | 13,220.00 | 13,220.00 | -1.93% | 8,832 |
| Mar 13, 2026 | 13,340.00 | 13,480.00 | 13,100.00 | 13,480.00 | 13,480.00 | 1.28% | 6,590 |
| Mar 12, 2026 | 13,310.00 | 13,560.00 | 13,280.00 | 13,310.00 | 13,310.00 | 0.08% | 6,440 |
| Mar 11, 2026 | 13,560.00 | 13,620.00 | 13,290.00 | 13,300.00 | 13,300.00 | -0.15% | 8,259 |
| Mar 10, 2026 | 13,660.00 | 13,670.00 | 13,210.00 | 13,320.00 | 13,320.00 | -0.08% | 7,287 |
| Mar 9, 2026 | 13,370.00 | 13,570.00 | 13,030.00 | 13,330.00 | 13,330.00 | -2.34% | 10,382 |
| Mar 6, 2026 | 13,320.00 | 13,650.00 | 13,230.00 | 13,650.00 | 13,650.00 | 1.19% | 8,500 |
| Mar 5, 2026 | 12,650.00 | 13,520.00 | 12,650.00 | 13,490.00 | 13,490.00 | 7.83% | 25,954 |
| Mar 4, 2026 | 13,820.00 | 13,870.00 | 12,500.00 | 12,510.00 | 12,510.00 | -10.00% | 59,269 |
| Mar 3, 2026 | 14,050.00 | 14,340.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.91% | 37,318 |
| Feb 27, 2026 | 14,170.00 | 14,460.00 | 14,130.00 | 14,170.00 | 14,170.00 | - | 19,931 |
| Feb 26, 2026 | 14,620.00 | 14,620.00 | 14,080.00 | 14,170.00 | 14,170.00 | -3.08% | 34,164 |
| Feb 25, 2026 | 14,500.00 | 14,770.00 | 14,370.00 | 14,620.00 | 14,620.00 | 0.83% | 29,373 |
| Feb 24, 2026 | 14,460.00 | 14,630.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.28% | 23,858 |
| Feb 23, 2026 | 14,200.00 | 14,600.00 | 14,170.00 | 14,460.00 | 14,460.00 | 2.19% | 34,043 |
| Feb 20, 2026 | 13,990.00 | 14,180.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.22% | 29,398 |
| Feb 19, 2026 | 13,860.00 | 14,020.00 | 13,800.00 | 13,980.00 | 13,980.00 | 0.94% | 15,081 |
| Feb 13, 2026 | 13,940.00 | 13,970.00 | 13,730.00 | 13,850.00 | 13,850.00 | -0.65% | 12,282 |
| Feb 12, 2026 | 14,030.00 | 14,030.00 | 13,840.00 | 13,940.00 | 13,940.00 | - | 10,881 |
| Feb 11, 2026 | 13,900.00 | 14,000.00 | 13,740.00 | 13,940.00 | 13,940.00 | 0.29% | 15,934 |
| Feb 10, 2026 | 13,670.00 | 13,910.00 | 13,560.00 | 13,900.00 | 13,900.00 | 1.68% | 17,586 |
| Feb 9, 2026 | 13,600.00 | 13,730.00 | 13,530.00 | 13,670.00 | 13,670.00 | 1.26% | 10,949 |
| Feb 6, 2026 | 13,660.00 | 13,660.00 | 13,230.00 | 13,500.00 | 13,500.00 | -1.17% | 21,303 |
| Feb 5, 2026 | 13,800.00 | 13,800.00 | 13,580.00 | 13,660.00 | 13,660.00 | -1.09% | 12,537 |
| Feb 4, 2026 | 13,560.00 | 13,950.00 | 13,510.00 | 13,810.00 | 13,810.00 | 1.69% | 19,658 |
| Feb 3, 2026 | 13,460.00 | 13,660.00 | 13,300.00 | 13,580.00 | 13,580.00 | 0.44% | 24,419 |
| Feb 2, 2026 | 13,960.00 | 13,960.00 | 13,430.00 | 13,520.00 | 13,520.00 | -3.64% | 51,601 |
| Jan 30, 2026 | 13,950.00 | 14,150.00 | 13,740.00 | 14,030.00 | 14,030.00 | 0.86% | 31,369 |
| Jan 29, 2026 | 13,650.00 | 14,020.00 | 13,300.00 | 13,910.00 | 13,910.00 | 1.90% | 42,056 |
| Jan 28, 2026 | 13,910.00 | 13,940.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.37% | 42,504 |
| Jan 27, 2026 | 13,970.00 | 14,150.00 | 13,800.00 | 13,840.00 | 13,840.00 | -0.57% | 26,138 |
| Jan 26, 2026 | 14,090.00 | 14,140.00 | 13,800.00 | 13,920.00 | 13,920.00 | 0.51% | 34,970 |
| Jan 23, 2026 | 13,850.00 | 14,200.00 | 13,770.00 | 13,850.00 | 13,850.00 | - | 12,999 |
| Jan 22, 2026 | 14,070.00 | 14,070.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.07% | 11,764 |
| Jan 21, 2026 | 14,040.00 | 14,040.00 | 13,700.00 | 13,860.00 | 13,860.00 | -1.28% | 16,028 |
| Jan 20, 2026 | 13,940.00 | 14,090.00 | 13,630.00 | 14,040.00 | 14,040.00 | -0.07% | 31,242 |
| Jan 19, 2026 | 14,230.00 | 14,440.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.06% | 36,380 |
| Jan 16, 2026 | 14,380.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.64% | 16,348 |
| Jan 15, 2026 | 14,060.00 | 14,140.00 | 13,910.00 | 14,110.00 | 14,110.00 | 0.79% | 16,272 |
| Jan 14, 2026 | 14,210.00 | 14,370.00 | 13,990.00 | 14,000.00 | 14,000.00 | -1.48% | 10,570 |
| Jan 13, 2026 | 14,200.00 | 14,370.00 | 14,040.00 | 14,210.00 | 14,210.00 | 0.28% | 10,093 |
| Jan 12, 2026 | 14,450.00 | 14,450.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.42% | 9,904 |
| Jan 9, 2026 | 13,970.00 | 14,340.00 | 13,850.00 | 14,230.00 | 14,230.00 | 1.86% | 12,767 |
| Jan 8, 2026 | 14,410.00 | 14,540.00 | 13,950.00 | 13,970.00 | 13,970.00 | -3.05% | 13,818 |
| Jan 7, 2026 | 14,870.00 | 14,870.00 | 14,340.00 | 14,410.00 | 14,410.00 | -2.44% | 15,830 |
| Jan 6, 2026 | 14,790.00 | 14,900.00 | 14,650.00 | 14,770.00 | 14,770.00 | -0.87% | 11,665 |