KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 10,890
-160 (-1.45%)
At close: Oct 29, 2026
KZ Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11,050.00 | 11,050.00 | 10,760.00 | 10,890.00 | 10,890.00 | -1.45% | 9,303 |
| Oct 28, 2026 | 11,130.00 | 11,280.00 | 10,910.00 | 11,050.00 | 11,050.00 | 0.27% | 7,402 |
| Oct 27, 2026 | 11,250.00 | 11,280.00 | 10,980.00 | 11,020.00 | 11,020.00 | -0.99% | 7,482 |
| Oct 26, 2026 | 11,360.00 | 11,360.00 | 11,120.00 | 11,130.00 | 11,130.00 | -0.71% | 4,416 |
| Oct 23, 2026 | 11,480.00 | 11,480.00 | 11,160.00 | 11,210.00 | 11,210.00 | -1.49% | 11,909 |
| Oct 22, 2026 | 11,550.00 | 11,550.00 | 11,320.00 | 11,380.00 | 11,380.00 | - | 3,331 |
| Oct 21, 2026 | 11,600.00 | 11,650.00 | 11,370.00 | 11,380.00 | 11,380.00 | -0.35% | 5,229 |
| Oct 20, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,420.00 | 11,420.00 | -0.52% | 6,953 |
| Oct 19, 2026 | 11,610.00 | 11,610.00 | 11,450.00 | 11,480.00 | 11,480.00 | -1.29% | 4,824 |
| Oct 16, 2026 | 11,670.00 | 11,670.00 | 11,410.00 | 11,630.00 | 11,630.00 | 0.95% | 5,742 |
| Oct 15, 2026 | 11,370.00 | 11,610.00 | 11,330.00 | 11,520.00 | 11,520.00 | 0.26% | 6,894 |
| Oct 14, 2026 | 11,550.00 | 11,770.00 | 11,440.00 | 11,490.00 | 11,490.00 | 0.35% | 3,694 |
| Oct 13, 2026 | 11,670.00 | 11,670.00 | 11,210.00 | 11,450.00 | 11,450.00 | -1.55% | 6,796 |
| Oct 12, 2026 | 11,870.00 | 11,870.00 | 11,580.00 | 11,630.00 | 11,630.00 | -2.02% | 10,414 |
| Oct 8, 2026 | 11,990.00 | 11,990.00 | 11,720.00 | 11,870.00 | 11,870.00 | -0.25% | 6,151 |
| Oct 7, 2026 | 12,050.00 | 12,050.00 | 11,870.00 | 11,900.00 | 11,900.00 | -0.50% | 4,465 |
| Oct 6, 2026 | 12,050.00 | 12,050.00 | 11,910.00 | 11,960.00 | 11,960.00 | -0.33% | 7,725 |
| Oct 2, 2026 | 12,000.00 | 12,040.00 | 11,940.00 | 12,000.00 | 12,000.00 | -0.25% | 3,995 |
| Oct 1, 2026 | 11,900.00 | 12,080.00 | 11,900.00 | 12,030.00 | 12,030.00 | 0.92% | 1,649 |
| Sep 30, 2026 | 12,010.00 | 12,150.00 | 11,910.00 | 11,920.00 | 11,920.00 | -0.75% | 5,007 |
| Sep 29, 2026 | 12,110.00 | 12,200.00 | 11,980.00 | 12,010.00 | 12,010.00 | -0.58% | 3,209 |
| Sep 28, 2026 | 12,170.00 | 12,170.00 | 11,980.00 | 12,080.00 | 12,080.00 | 0.33% | 2,656 |
| Sep 23, 2026 | 12,090.00 | 12,120.00 | 11,890.00 | 12,040.00 | 12,040.00 | 0.75% | 5,533 |
| Sep 22, 2026 | 12,090.00 | 12,250.00 | 11,880.00 | 11,950.00 | 11,950.00 | -0.91% | 9,080 |
| Sep 21, 2026 | 12,200.00 | 12,280.00 | 12,050.00 | 12,060.00 | 12,060.00 | -1.23% | 2,466 |
| Sep 18, 2026 | 12,200.00 | 12,240.00 | 12,120.00 | 12,210.00 | 12,210.00 | 0.91% | 3,598 |
| Sep 17, 2026 | 12,110.00 | 12,270.00 | 12,090.00 | 12,100.00 | 12,100.00 | -0.17% | 8,067 |
| Sep 16, 2026 | 12,120.00 | 12,280.00 | 12,030.00 | 12,120.00 | 12,120.00 | 0.08% | 2,329 |
| Sep 15, 2026 | 12,250.00 | 12,300.00 | 12,020.00 | 12,110.00 | 12,110.00 | -0.16% | 8,427 |
| Sep 14, 2026 | 12,250.00 | 12,250.00 | 12,020.00 | 12,130.00 | 12,130.00 | -0.16% | 8,746 |
| Sep 11, 2026 | 12,380.00 | 12,380.00 | 12,120.00 | 12,150.00 | 12,150.00 | -0.90% | 3,524 |
| Sep 10, 2026 | 12,380.00 | 12,380.00 | 12,170.00 | 12,260.00 | 12,260.00 | -0.16% | 3,098 |
| Sep 9, 2026 | 12,250.00 | 12,310.00 | 12,190.00 | 12,280.00 | 12,280.00 | 0.16% | 1,188 |
| Sep 8, 2026 | 12,180.00 | 12,360.00 | 12,180.00 | 12,260.00 | 12,260.00 | 0.33% | 2,759 |
| Sep 7, 2026 | 12,300.00 | 12,300.00 | 12,190.00 | 12,220.00 | 12,220.00 | 0.58% | 1,905 |
| Sep 4, 2026 | 12,150.00 | 12,280.00 | 12,140.00 | 12,150.00 | 12,150.00 | - | 1,679 |
| Sep 3, 2026 | 12,280.00 | 12,280.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.16% | 2,817 |
| Sep 2, 2026 | 12,320.00 | 12,320.00 | 12,120.00 | 12,170.00 | 12,170.00 | -0.90% | 1,572 |
| Sep 1, 2026 | 12,370.00 | 12,440.00 | 12,210.00 | 12,280.00 | 12,280.00 | -0.73% | 3,361 |
| Aug 31, 2026 | 12,400.00 | 12,400.00 | 12,250.00 | 12,370.00 | 12,370.00 | 0.24% | 3,039 |
| Aug 28, 2026 | 12,350.00 | 12,560.00 | 12,210.00 | 12,340.00 | 12,340.00 | - | 6,070 |
| Aug 27, 2026 | 12,530.00 | 12,530.00 | 12,110.00 | 12,340.00 | 12,340.00 | -0.56% | 28,780 |
| Aug 26, 2026 | 12,750.00 | 12,750.00 | 12,390.00 | 12,410.00 | 12,410.00 | -0.72% | 8,956 |
| Aug 25, 2026 | 12,570.00 | 12,710.00 | 12,350.00 | 12,500.00 | 12,500.00 | -0.56% | 6,050 |
| Aug 24, 2026 | 12,050.00 | 12,570.00 | 12,000.00 | 12,570.00 | 12,570.00 | 4.32% | 22,974 |
| Aug 21, 2026 | 12,320.00 | 12,320.00 | 11,910.00 | 12,050.00 | 12,050.00 | -0.58% | 6,172 |
| Aug 20, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,120.00 | 12,120.00 | 0.50% | 1,890 |
| Aug 19, 2026 | 12,150.00 | 12,240.00 | 11,980.00 | 12,060.00 | 12,060.00 | -1.47% | 4,714 |
| Aug 18, 2026 | 12,490.00 | 12,490.00 | 12,190.00 | 12,240.00 | 12,240.00 | -1.69% | 7,317 |
| Aug 14, 2026 | 12,500.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.08% | 5,846 |