KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 12,450
+10 (0.08%)
At close: Aug 14, 2026
KZ Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |