KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 12,210
+110 (0.91%)
At close: Sep 18, 2026
KZ Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 12,500.00 | 12,630.00 | 12,310.00 | 12,440.00 | 12,440.00 | -0.48% | 10,419 |
| Aug 12, 2026 | 12,500.00 | 12,610.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 7,758 |
| Aug 11, 2026 | 12,530.00 | 12,610.00 | 12,490.00 | 12,500.00 | 12,500.00 | -0.16% | 5,559 |
| Aug 10, 2026 | 12,600.00 | 12,600.00 | 12,360.00 | 12,520.00 | 12,520.00 | 0.89% | 8,080 |
| Aug 7, 2026 | 12,120.00 | 12,600.00 | 12,120.00 | 12,410.00 | 12,410.00 | 1.47% | 12,945 |
| Aug 6, 2026 | 11,680.00 | 13,450.00 | 11,680.00 | 12,230.00 | 12,230.00 | 4.71% | 72,272 |
| Aug 5, 2026 | 11,590.00 | 11,920.00 | 11,570.00 | 11,680.00 | 11,680.00 | 0.78% | 11,021 |
| Aug 4, 2026 | 11,590.00 | 11,800.00 | 11,550.00 | 11,590.00 | 11,590.00 | - | 9,970 |
| Aug 3, 2026 | 11,610.00 | 11,910.00 | 11,590.00 | 11,590.00 | 11,590.00 | -0.43% | 18,308 |
| Jul 31, 2026 | 11,960.00 | 11,960.00 | 11,360.00 | 11,640.00 | 11,640.00 | 1.31% | 7,880 |
| Jul 30, 2026 | 11,210.00 | 11,690.00 | 11,210.00 | 11,490.00 | 11,490.00 | 0.88% | 3,886 |
| Jul 29, 2026 | 11,850.00 | 12,270.00 | 11,310.00 | 11,390.00 | 11,390.00 | -3.88% | 11,624 |
| Jul 28, 2026 | 11,930.00 | 12,240.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.41% | 6,841 |
| Jul 27, 2026 | 12,180.00 | 12,180.00 | 11,900.00 | 12,020.00 | 12,020.00 | 1.35% | 6,414 |
| Jul 24, 2026 | 11,660.00 | 12,270.00 | 11,660.00 | 11,860.00 | 11,860.00 | 1.80% | 11,295 |
| Jul 23, 2026 | 11,520.00 | 11,720.00 | 11,480.00 | 11,650.00 | 11,650.00 | 1.22% | 2,421 |
| Jul 22, 2026 | 11,700.00 | 11,700.00 | 11,410.00 | 11,510.00 | 11,510.00 | 0.70% | 3,400 |
| Jul 21, 2026 | 11,510.00 | 11,860.00 | 11,410.00 | 11,430.00 | 11,430.00 | -0.17% | 7,198 |
| 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 |