KSP Co., Ltd. (KOSDAQ:073010)
South Korea · Delayed Price · Currency is KRW 5,970.00
-200.00 (-3.24%)
Last updated: Oct 29, 2025, 9:49 AM KST
KSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,340.00 | 6,480.00 | 5,910.00 | 5,950.00 | 5,950.00 | -2.78% | 842,390 |
| Oct 29, 2025 | 6,180.00 | 6,280.00 | 5,930.00 | 6,120.00 | 6,120.00 | -0.81% | 914,199 |
| Oct 28, 2025 | 6,440.00 | 6,500.00 | 6,110.00 | 6,170.00 | 6,170.00 | -5.51% | 909,524 |
| Oct 27, 2025 | 6,480.00 | 6,800.00 | 6,430.00 | 6,530.00 | 6,530.00 | 1.87% | 1,304,102 |
| Oct 24, 2025 | 6,560.00 | 6,590.00 | 6,320.00 | 6,410.00 | 6,410.00 | -2.58% | 876,954 |
| Oct 23, 2025 | 6,670.00 | 7,060.00 | 6,520.00 | 6,580.00 | 6,580.00 | -1.35% | 2,674,082 |
| Oct 22, 2025 | 6,450.00 | 6,890.00 | 6,120.00 | 6,670.00 | 6,670.00 | 5.54% | 3,144,563 |
| Oct 21, 2025 | 5,810.00 | 6,420.00 | 5,780.00 | 6,320.00 | 6,320.00 | 10.30% | 2,496,392 |
| Oct 20, 2025 | 5,730.00 | 5,920.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.69% | 439,354 |
| Oct 17, 2025 | 6,100.00 | 6,200.00 | 5,750.00 | 5,770.00 | 5,770.00 | -3.99% | 813,688 |
| Oct 16, 2025 | 5,860.00 | 6,260.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.56% | 1,422,378 |
| Oct 15, 2025 | 5,660.00 | 5,890.00 | 5,660.00 | 5,860.00 | 5,860.00 | 3.53% | 409,259 |
| Oct 14, 2025 | 6,000.00 | 6,010.00 | 5,550.00 | 5,660.00 | 5,660.00 | -5.51% | 787,390 |
| Oct 13, 2025 | 5,880.00 | 6,220.00 | 5,880.00 | 5,990.00 | 5,990.00 | -1.32% | 604,426 |
| Oct 10, 2025 | 6,200.00 | 6,210.00 | 5,790.00 | 6,070.00 | 6,070.00 | -1.94% | 775,267 |
| 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 |