Skip to main content
logo
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+225.00 (6.83%)
At close: Apr 3, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,350.003,595.003,350.003,520.003,520.006.83%236,116
Apr 2, 20263,500.003,550.003,250.003,295.003,295.00-4.63%275,428
Apr 1, 20263,305.003,490.003,305.003,455.003,455.005.82%136,760
Mar 31, 20263,360.003,430.003,265.003,265.003,265.00-2.83%173,781
Mar 30, 20263,435.003,435.003,315.003,360.003,360.00-4.27%232,438
Mar 27, 20263,495.003,560.003,410.003,510.003,510.00-1.54%131,118
Mar 26, 20263,670.003,750.003,555.003,565.003,565.00-1.93%156,952
Mar 25, 20263,650.003,665.003,580.003,635.003,635.00-0.95%211,294
Mar 24, 20263,715.003,745.003,560.003,670.003,670.000.55%150,964
Mar 23, 20263,730.003,742.003,580.003,650.003,650.00-2.14%275,071
Mar 20, 20263,605.003,830.003,550.003,730.003,730.004.78%234,857
Mar 19, 20263,600.003,720.003,555.003,560.003,560.00-2.73%141,113
Mar 18, 20263,705.003,735.003,635.003,660.003,660.00-1.08%306,013
Mar 17, 20263,725.003,775.003,675.003,700.003,700.00-0.67%196,443
Mar 16, 20263,950.003,950.003,700.003,725.003,725.00-5.82%297,903
Mar 13, 20263,960.003,970.003,850.003,955.003,955.00-355,641
Mar 12, 20263,695.004,030.003,645.003,955.003,955.006.89%720,521
Mar 11, 20263,675.003,810.003,635.003,700.003,700.001.79%232,551
Mar 10, 20263,685.003,685.003,500.003,635.003,635.002.97%203,331
Mar 9, 20263,495.003,725.003,435.003,530.003,530.00-4.34%303,683
Mar 6, 20263,695.003,800.003,540.003,690.003,690.00-0.14%164,295
Mar 5, 20263,490.003,770.003,490.003,695.003,695.0012.31%319,973
Mar 4, 20263,760.003,760.003,225.003,290.003,290.00-12.62%741,809
Mar 3, 20263,805.004,055.003,765.003,765.003,765.00-1.05%677,988
Feb 27, 20263,940.003,970.003,765.003,805.003,805.00-3.30%541,804
Feb 26, 20264,090.004,120.003,930.003,935.003,935.00-3.67%485,628
Feb 25, 20264,135.004,170.004,055.004,085.004,085.00-295,563
Feb 24, 20264,240.004,240.004,065.004,085.004,085.00-2.74%273,661
Feb 23, 20264,250.004,320.004,150.004,200.004,200.00-1.18%406,010
Feb 20, 20263,990.004,265.003,990.004,250.004,250.007.87%672,877
Feb 19, 20263,860.003,980.003,860.003,940.003,940.002.74%516,297
Feb 13, 20263,875.003,950.003,775.003,835.003,835.00-1.16%414,181
Feb 12, 20263,955.004,015.003,860.003,880.003,880.00-1.77%355,856
Feb 11, 20263,960.004,010.003,930.003,950.003,950.00-0.25%196,961
Feb 10, 20264,050.004,060.003,910.003,960.003,960.00-1.00%251,288
Feb 9, 20263,855.004,010.003,855.004,000.004,000.004.71%298,531
Feb 6, 20263,865.003,865.003,650.003,820.003,820.00-2.18%394,681
Feb 5, 20264,120.004,120.003,905.003,905.003,905.00-5.22%727,375
Feb 4, 20264,470.004,555.004,055.004,120.004,120.00-8.04%1,035,994
Feb 3, 20264,335.004,490.004,330.004,480.004,480.004.92%210,097
Feb 2, 20264,495.004,550.004,255.004,270.004,270.00-5.11%242,293
Jan 30, 20264,700.004,700.004,450.004,500.004,500.00-3.85%332,676
Jan 29, 20264,655.004,700.004,485.004,680.004,680.000.65%274,666
Jan 28, 20264,660.004,730.004,610.004,650.004,650.00-0.11%292,360
Jan 27, 20264,730.004,735.004,560.004,655.004,655.00-0.43%311,394
Jan 26, 20264,535.004,690.004,505.004,675.004,675.002.97%380,891
Jan 23, 20264,455.004,565.004,370.004,540.004,540.001.91%196,291
Jan 22, 20264,395.004,595.004,350.004,455.004,455.002.41%263,877
Jan 21, 20264,560.004,560.004,300.004,350.004,350.00-5.13%221,733
Jan 20, 20264,475.004,670.004,260.004,585.004,585.003.03%375,577