KSP Co., Ltd. (KOSDAQ:073010)
South Korea · Delayed Price · Currency is KRW 6,070.00
-120.00 (-1.94%)
At close: Oct 10, 2025
KSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,200.00 | 6,210.00 | 5,790.00 | 6,070.00 | 6,070.00 | -1.94% | 772,596 |
| Oct 2, 2025 | 6,130.00 | 6,230.00 | 5,940.00 | 6,190.00 | 6,190.00 | 1.14% | 686,092 |
| Oct 1, 2025 | 6,060.00 | 6,250.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 708,607 |
| Sep 30, 2025 | 5,800.00 | 6,080.00 | 5,750.00 | 6,020.00 | 6,020.00 | 3.79% | 746,333 |
| Sep 29, 2025 | 5,760.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.35% | 371,491 |
| Sep 26, 2025 | 5,910.00 | 5,980.00 | 5,640.00 | 5,780.00 | 5,780.00 | -2.53% | 678,035 |
| Sep 25, 2025 | 6,210.00 | 6,320.00 | 5,920.00 | 5,930.00 | 5,930.00 | -3.42% | 1,059,858 |
| Sep 24, 2025 | 6,080.00 | 6,290.00 | 5,910.00 | 6,140.00 | 6,140.00 | 0.99% | 794,240 |
| Sep 23, 2025 | 6,030.00 | 6,230.00 | 5,970.00 | 6,080.00 | 6,080.00 | -0.65% | 899,294 |
| Sep 22, 2025 | 6,350.00 | 6,350.00 | 6,060.00 | 6,120.00 | 6,120.00 | -3.16% | 921,918 |
| Sep 19, 2025 | 6,380.00 | 6,420.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.86% | 745,841 |
| Sep 18, 2025 | 6,560.00 | 6,640.00 | 6,340.00 | 6,440.00 | 6,440.00 | -2.28% | 1,068,418 |
| Sep 17, 2025 | 6,750.00 | 6,760.00 | 6,530.00 | 6,590.00 | 6,590.00 | -0.30% | 797,546 |
| Sep 16, 2025 | 6,810.00 | 7,000.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.05% | 1,832,797 |
| Sep 15, 2025 | 6,840.00 | 7,120.00 | 6,660.00 | 6,680.00 | 6,680.00 | -7.22% | 2,514,277 |
| Sep 12, 2025 | 7,920.00 | 7,940.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 3,541,163 |
| Sep 11, 2025 | 7,590.00 | 8,250.00 | 7,260.00 | 8,000.00 | 8,000.00 | 8.11% | 9,519,089 |
| Sep 10, 2025 | 6,960.00 | 7,680.00 | 6,740.00 | 7,400.00 | 7,400.00 | 6.94% | 7,826,972 |
| Sep 9, 2025 | 6,990.00 | 8,260.00 | 6,525.00 | 6,920.00 | 6,920.00 | 1.17% | 13,844,300 |
| Sep 8, 2025 | 6,550.00 | 7,100.00 | 6,460.00 | 6,840.00 | 6,840.00 | 3.17% | 6,543,712 |
| Sep 5, 2025 | 6,600.00 | 6,740.00 | 6,360.00 | 6,630.00 | 6,630.00 | 0.45% | 4,443,933 |
| Sep 4, 2025 | 5,400.00 | 6,930.00 | 5,330.00 | 6,600.00 | 6,600.00 | 21.77% | 23,296,590 |
| Sep 3, 2025 | 5,640.00 | 5,660.00 | 5,360.00 | 5,420.00 | 5,420.00 | -3.21% | 1,381,826 |
| Sep 2, 2025 | 5,370.00 | 6,110.00 | 5,360.00 | 5,600.00 | 5,600.00 | 6.06% | 8,072,634 |
| Sep 1, 2025 | 5,600.00 | 5,630.00 | 5,260.00 | 5,280.00 | 5,280.00 | -4.35% | 2,327,510 |
| Aug 29, 2025 | 5,000.00 | 5,730.00 | 4,955.00 | 5,520.00 | 5,520.00 | 11.97% | 6,940,567 |
| Aug 28, 2025 | 4,810.00 | 5,120.00 | 4,675.00 | 4,930.00 | 4,930.00 | 2.71% | 1,216,836 |
| Aug 27, 2025 | 4,670.00 | 4,865.00 | 4,635.00 | 4,800.00 | 4,800.00 | 4.69% | 1,253,493 |
| Aug 26, 2025 | 4,790.00 | 4,810.00 | 4,560.00 | 4,585.00 | 4,585.00 | -2.65% | 629,273 |
| Aug 25, 2025 | 4,835.00 | 4,920.00 | 4,675.00 | 4,710.00 | 4,710.00 | -1.57% | 492,907 |
| Aug 22, 2025 | 4,765.00 | 4,935.00 | 4,740.00 | 4,785.00 | 4,785.00 | 0.84% | 705,323 |
| Aug 21, 2025 | 4,630.00 | 4,760.00 | 4,625.00 | 4,745.00 | 4,745.00 | 1.39% | 471,724 |
| Aug 20, 2025 | 4,680.00 | 4,720.00 | 4,510.00 | 4,680.00 | 4,680.00 | -2.09% | 850,291 |
| Aug 19, 2025 | 5,010.00 | 5,020.00 | 4,735.00 | 4,780.00 | 4,780.00 | -4.40% | 1,030,162 |
| Aug 18, 2025 | 4,860.00 | 5,260.00 | 4,730.00 | 5,000.00 | 5,000.00 | 4.93% | 3,336,112 |
| Aug 14, 2025 | 5,360.00 | 5,850.00 | 4,725.00 | 4,765.00 | 4,765.00 | -10.93% | 5,998,516 |
| Aug 13, 2025 | 5,540.00 | 5,770.00 | 5,240.00 | 5,350.00 | 5,350.00 | -2.01% | 1,474,652 |
| Aug 12, 2025 | 5,480.00 | 6,070.00 | 5,370.00 | 5,460.00 | 5,460.00 | 0.18% | 4,637,881 |
| Aug 11, 2025 | 5,700.00 | 5,720.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.80% | 1,534,847 |
| Aug 8, 2025 | 5,000.00 | 6,070.00 | 4,930.00 | 5,550.00 | 5,550.00 | 11.33% | 8,157,478 |
| Aug 7, 2025 | 4,720.00 | 5,490.00 | 4,655.00 | 4,985.00 | 4,985.00 | 7.20% | 5,910,125 |
| Aug 6, 2025 | 4,675.00 | 4,710.00 | 4,585.00 | 4,650.00 | 4,650.00 | -0.96% | 246,177 |
| Aug 5, 2025 | 4,540.00 | 4,765.00 | 4,540.00 | 4,695.00 | 4,695.00 | 4.10% | 675,656 |
| Aug 4, 2025 | 4,410.00 | 4,570.00 | 4,340.00 | 4,510.00 | 4,510.00 | 2.27% | 257,340 |
| Aug 1, 2025 | 4,600.00 | 4,630.00 | 4,365.00 | 4,410.00 | 4,410.00 | -4.34% | 466,529 |
| Jul 31, 2025 | 4,560.00 | 4,690.00 | 4,560.00 | 4,610.00 | 4,610.00 | 1.65% | 711,347 |
| Jul 30, 2025 | 4,535.00 | 4,645.00 | 4,525.00 | 4,535.00 | 4,535.00 | - | 436,456 |
| Jul 29, 2025 | 4,435.00 | 4,600.00 | 4,380.00 | 4,535.00 | 4,535.00 | 2.25% | 353,481 |
| Jul 28, 2025 | 4,540.00 | 4,580.00 | 4,415.00 | 4,435.00 | 4,435.00 | 0.23% | 451,046 |
| Jul 25, 2025 | 4,210.00 | 4,490.00 | 4,150.00 | 4,425.00 | 4,425.00 | 5.48% | 681,747 |