KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 11,450
-230 (-1.97%)
At close: Jul 20, 2026
KZ Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,790.00 | 12,050.00 | 11,440.00 | 11,450.00 | 11,450.00 | -1.97% | 2,874 |
| Jul 16, 2026 | 11,770.00 | 11,780.00 | 11,490.00 | 11,680.00 | 11,680.00 | 1.48% | 2,287 |
| Jul 15, 2026 | 11,510.00 | 11,740.00 | 11,500.00 | 11,510.00 | 11,510.00 | - | 3,444 |
| Jul 14, 2026 | 11,510.00 | 11,720.00 | 11,430.00 | 11,510.00 | 11,510.00 | 0.70% | 5,486 |
| Jul 13, 2026 | 11,720.00 | 11,900.00 | 11,420.00 | 11,430.00 | 11,430.00 | -2.14% | 2,778 |
| Jul 10, 2026 | 11,590.00 | 11,710.00 | 11,500.00 | 11,680.00 | 11,680.00 | 2.82% | 3,776 |
| Jul 9, 2026 | 11,520.00 | 11,570.00 | 11,280.00 | 11,360.00 | 11,360.00 | -0.96% | 5,195 |
| Jul 8, 2026 | 11,540.00 | 11,660.00 | 11,350.00 | 11,470.00 | 11,470.00 | 0.17% | 7,509 |
| Jul 7, 2026 | 11,560.00 | 11,780.00 | 11,420.00 | 11,450.00 | 11,450.00 | -2.14% | 6,141 |
| Jul 6, 2026 | 11,750.00 | 11,950.00 | 11,560.00 | 11,700.00 | 11,700.00 | -1.18% | 4,192 |
| Jul 3, 2026 | 11,440.00 | 11,890.00 | 11,340.00 | 11,840.00 | 11,840.00 | 3.59% | 3,535 |
| Jul 2, 2026 | 11,730.00 | 11,790.00 | 11,420.00 | 11,430.00 | 11,430.00 | -2.47% | 8,533 |
| Jul 1, 2026 | 11,440.00 | 11,740.00 | 11,400.00 | 11,720.00 | 11,720.00 | 2.63% | 5,157 |
| Jun 30, 2026 | 12,000.00 | 12,000.00 | 11,370.00 | 11,420.00 | 11,420.00 | -2.64% | 10,427 |
| Jun 29, 2026 | 11,390.00 | 11,800.00 | 11,300.00 | 11,730.00 | 11,730.00 | 5.49% | 8,288 |
| Jun 26, 2026 | 11,680.00 | 11,680.00 | 11,110.00 | 11,120.00 | 11,120.00 | -2.11% | 11,929 |
| Jun 25, 2026 | 11,700.00 | 11,790.00 | 11,350.00 | 11,360.00 | 11,360.00 | -1.13% | 7,565 |
| Jun 24, 2026 | 11,400.00 | 11,660.00 | 11,290.00 | 11,490.00 | 11,490.00 | 0.79% | 9,502 |
| Jun 23, 2026 | 11,700.00 | 11,800.00 | 11,350.00 | 11,400.00 | 11,400.00 | -2.06% | 9,444 |
| Jun 22, 2026 | 11,760.00 | 11,930.00 | 11,400.00 | 11,640.00 | 11,640.00 | -0.77% | 11,684 |
| Jun 19, 2026 | 12,000.00 | 12,010.00 | 11,630.00 | 11,730.00 | 11,730.00 | -2.25% | 6,356 |
| Jun 18, 2026 | 12,510.00 | 12,510.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.08% | 6,119 |
| Jun 17, 2026 | 12,620.00 | 12,690.00 | 12,460.00 | 12,510.00 | 12,510.00 | - | 4,200 |
| Jun 16, 2026 | 12,450.00 | 12,600.00 | 12,370.00 | 12,510.00 | 12,510.00 | 0.81% | 6,106 |
| Jun 15, 2026 | 12,570.00 | 12,660.00 | 12,410.00 | 12,410.00 | 12,410.00 | -0.16% | 4,928 |
| Jun 12, 2026 | 12,700.00 | 12,700.00 | 12,210.00 | 12,430.00 | 12,430.00 | 1.89% | 11,916 |
| Jun 11, 2026 | 11,620.00 | 12,320.00 | 11,590.00 | 12,200.00 | 12,200.00 | 4.99% | 12,577 |
| Jun 10, 2026 | 11,790.00 | 12,040.00 | 11,520.00 | 11,620.00 | 11,620.00 | -3.57% | 7,921 |
| Jun 9, 2026 | 11,400.00 | 12,120.00 | 11,300.00 | 12,050.00 | 12,050.00 | 5.15% | 9,079 |
| Jun 8, 2026 | 12,280.00 | 12,280.00 | 11,450.00 | 11,460.00 | 11,460.00 | -6.68% | 16,760 |
| Jun 5, 2026 | 12,250.00 | 12,510.00 | 11,970.00 | 12,280.00 | 12,280.00 | 0.41% | 9,727 |
| Jun 4, 2026 | 12,470.00 | 12,530.00 | 12,000.00 | 12,230.00 | 12,230.00 | -2.00% | 7,076 |
| Jun 2, 2026 | 12,360.00 | 12,540.00 | 11,890.00 | 12,480.00 | 12,480.00 | 0.97% | 24,977 |
| Jun 1, 2026 | 12,750.00 | 12,750.00 | 12,220.00 | 12,360.00 | 12,360.00 | -3.06% | 15,323 |
| May 29, 2026 | 12,900.00 | 13,000.00 | 12,480.00 | 12,750.00 | 12,750.00 | -0.93% | 12,755 |
| May 28, 2026 | 13,100.00 | 13,330.00 | 12,630.00 | 12,870.00 | 12,870.00 | -1.76% | 24,624 |
| May 27, 2026 | 13,250.00 | 13,300.00 | 12,940.00 | 13,100.00 | 13,100.00 | -1.13% | 17,135 |
| May 26, 2026 | 13,500.00 | 13,500.00 | 13,090.00 | 13,250.00 | 13,250.00 | -1.12% | 8,675 |
| May 22, 2026 | 13,210.00 | 13,460.00 | 13,140.00 | 13,400.00 | 13,400.00 | 2.68% | 6,982 |
| May 21, 2026 | 12,950.00 | 13,150.00 | 12,920.00 | 13,050.00 | 13,050.00 | 1.40% | 5,827 |
| May 20, 2026 | 13,130.00 | 13,140.00 | 12,850.00 | 12,870.00 | 12,870.00 | -1.68% | 7,602 |
| May 19, 2026 | 13,370.00 | 13,460.00 | 13,030.00 | 13,090.00 | 13,090.00 | -2.02% | 19,087 |
| May 18, 2026 | 13,490.00 | 13,490.00 | 12,910.00 | 13,360.00 | 13,360.00 | -0.45% | 15,587 |
| May 15, 2026 | 13,600.00 | 13,710.00 | 13,410.00 | 13,420.00 | 13,420.00 | -1.11% | 10,835 |
| May 14, 2026 | 13,600.00 | 13,700.00 | 13,380.00 | 13,570.00 | 13,570.00 | 0.15% | 26,618 |
| May 13, 2026 | 13,590.00 | 13,600.00 | 13,480.00 | 13,550.00 | 13,550.00 | 0.52% | 5,700 |
| May 12, 2026 | 14,000.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,480.00 | -3.23% | 38,639 |
| May 11, 2026 | 14,110.00 | 14,120.00 | 13,850.00 | 13,930.00 | 13,930.00 | -1.28% | 15,160 |
| May 8, 2026 | 14,200.00 | 14,300.00 | 13,920.00 | 14,110.00 | 14,110.00 | -0.35% | 9,245 |
| May 7, 2026 | 14,380.00 | 14,390.00 | 13,900.00 | 14,160.00 | 14,160.00 | -1.53% | 23,937 |