KZ Precision Corporation (KOSDAQ:036560)
South Korea · Delayed Price · Currency is KRW 13,090
-270 (-2.02%)
At close: May 19, 2026
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 14,420.00 | 14,550.00 | 14,280.00 | 14,380.00 | 14,380.00 | -0.69% | 25,935 |
| May 4, 2026 | 15,050.00 | 15,050.00 | 14,340.00 | 14,480.00 | 14,480.00 | -1.36% | 28,157 |
| Apr 30, 2026 | 14,860.00 | 14,930.00 | 14,610.00 | 14,680.00 | 14,680.00 | -1.21% | 17,365 |
| Apr 29, 2026 | 15,050.00 | 15,090.00 | 14,690.00 | 14,860.00 | 14,860.00 | -1.26% | 18,798 |
| Apr 28, 2026 | 15,000.00 | 15,130.00 | 14,890.00 | 15,050.00 | 15,050.00 | 0.60% | 22,112 |
| Apr 27, 2026 | 14,730.00 | 15,040.00 | 14,660.00 | 14,960.00 | 14,960.00 | 0.94% | 29,649 |
| Apr 24, 2026 | 14,750.00 | 14,830.00 | 14,550.00 | 14,820.00 | 14,820.00 | 0.68% | 12,507 |
| Apr 23, 2026 | 14,850.00 | 14,940.00 | 14,500.00 | 14,720.00 | 14,720.00 | -1.21% | 21,922 |
| Apr 22, 2026 | 15,050.00 | 15,050.00 | 14,560.00 | 14,900.00 | 14,900.00 | 0.20% | 28,252 |
| Apr 21, 2026 | 15,080.00 | 15,250.00 | 14,810.00 | 14,870.00 | 14,870.00 | -1.39% | 21,628 |
| Apr 20, 2026 | 15,150.00 | 15,170.00 | 14,950.00 | 15,080.00 | 15,080.00 | -0.46% | 19,319 |
| Apr 17, 2026 | 15,030.00 | 15,240.00 | 14,980.00 | 15,150.00 | 15,150.00 | 0.80% | 28,258 |
| Apr 16, 2026 | 15,050.00 | 15,100.00 | 14,880.00 | 15,030.00 | 15,030.00 | 0.40% | 20,321 |
| Apr 15, 2026 | 15,050.00 | 15,220.00 | 14,690.00 | 14,970.00 | 14,970.00 | - | 34,263 |
| Apr 14, 2026 | 14,700.00 | 15,190.00 | 14,550.00 | 14,970.00 | 14,970.00 | 2.11% | 40,709 |
| Apr 13, 2026 | 14,850.00 | 14,900.00 | 14,570.00 | 14,660.00 | 14,660.00 | -1.61% | 22,140 |
| Apr 10, 2026 | 15,100.00 | 15,140.00 | 14,770.00 | 14,900.00 | 14,900.00 | -1.13% | 28,143 |
| Apr 9, 2026 | 14,980.00 | 15,300.00 | 14,800.00 | 15,070.00 | 15,070.00 | -0.66% | 40,557 |
| Apr 8, 2026 | 14,940.00 | 15,390.00 | 14,820.00 | 15,170.00 | 15,170.00 | 1.61% | 71,323 |
| Apr 7, 2026 | 14,660.00 | 15,200.00 | 14,580.00 | 14,930.00 | 14,930.00 | 1.36% | 51,009 |
| Apr 6, 2026 | 14,870.00 | 14,980.00 | 14,500.00 | 14,730.00 | 14,730.00 | -0.87% | 30,913 |
| Apr 3, 2026 | 15,000.00 | 15,350.00 | 14,850.00 | 14,860.00 | 14,860.00 | - | 57,130 |
| Apr 2, 2026 | 15,300.00 | 15,300.00 | 14,550.00 | 14,860.00 | 14,860.00 | -1.72% | 62,339 |
| Apr 1, 2026 | 15,730.00 | 15,730.00 | 14,790.00 | 15,120.00 | 15,120.00 | -1.43% | 91,434 |
| Mar 31, 2026 | 14,790.00 | 15,420.00 | 14,270.00 | 15,340.00 | 15,340.00 | 5.43% | 155,340 |
| Mar 30, 2026 | 14,800.00 | 15,900.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 207,773 |
| Mar 27, 2026 | 13,200.00 | 14,900.00 | 13,010.00 | 14,600.00 | 14,600.00 | 10.19% | 219,442 |
| Mar 26, 2026 | 13,280.00 | 13,280.00 | 13,070.00 | 13,250.00 | 13,250.00 | -0.23% | 10,129 |
| Mar 25, 2026 | 13,150.00 | 13,360.00 | 12,910.00 | 13,280.00 | 13,280.00 | 2.08% | 11,576 |
| Mar 24, 2026 | 13,090.00 | 13,190.00 | 12,880.00 | 13,010.00 | 13,010.00 | 1.48% | 3,742 |
| Mar 23, 2026 | 13,170.00 | 13,170.00 | 12,820.00 | 12,820.00 | 12,820.00 | -3.39% | 14,951 |
| Mar 20, 2026 | 13,140.00 | 13,500.00 | 13,140.00 | 13,270.00 | 13,270.00 | 0.99% | 12,638 |
| Mar 19, 2026 | 13,170.00 | 13,210.00 | 13,030.00 | 13,140.00 | 13,140.00 | -0.68% | 8,260 |
| Mar 18, 2026 | 13,340.00 | 13,340.00 | 13,140.00 | 13,230.00 | 13,230.00 | -0.60% | 14,336 |
| 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% | 6,473 |
| Mar 11, 2026 | 13,560.00 | 13,620.00 | 13,290.00 | 13,300.00 | 13,300.00 | -0.15% | 8,260 |
| Mar 10, 2026 | 13,660.00 | 13,670.00 | 13,210.00 | 13,320.00 | 13,320.00 | -0.08% | 7,287 |