Skip to main content
logo
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,250.00
+310.00 (7.87%)
At close: Feb 20, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20264,395.004,520.004,365.004,450.004,450.003.49%245,801
Jan 16, 20264,450.004,460.004,255.004,300.004,300.00-3.37%193,358
Jan 15, 20264,370.004,535.004,370.004,450.004,450.001.83%237,444
Jan 14, 20264,505.004,505.004,335.004,370.004,370.00-3.10%158,162
Jan 13, 20264,600.004,610.004,430.004,510.004,510.00-1.85%181,114
Jan 12, 20264,500.004,635.004,460.004,595.004,595.002.57%331,807
Jan 9, 20264,150.004,520.004,150.004,480.004,480.007.18%456,542
Jan 8, 20264,220.004,325.004,170.004,180.004,180.00-0.36%191,076
Jan 7, 20264,300.004,390.004,115.004,195.004,195.00-2.10%249,062
Jan 6, 20264,285.004,330.004,250.004,285.004,285.000.12%158,081
Jan 5, 20264,190.004,305.004,185.004,280.004,280.001.78%151,981
Jan 2, 20264,255.004,255.004,160.004,205.004,205.000.12%128,192
Dec 30, 20254,290.004,290.004,175.004,200.004,200.00-2.10%177,372
Dec 29, 20254,335.004,340.004,245.004,290.004,290.00-176,249
Dec 26, 20254,425.004,480.004,275.004,290.004,275.00-3.05%217,097
Dec 24, 20254,575.004,630.004,415.004,425.004,409.53-3.28%163,527
Dec 23, 20254,645.004,710.004,520.004,575.004,559.000.44%202,359
Dec 22, 20254,510.004,650.004,510.004,555.004,539.071.56%152,580
Dec 19, 20254,310.004,515.004,310.004,485.004,469.323.58%144,294
Dec 18, 20254,385.004,400.004,310.004,330.004,314.86-2.70%241,402
Dec 17, 20254,460.004,530.004,400.004,450.004,434.44-0.78%130,885
Dec 16, 20254,560.004,610.004,430.004,485.004,469.32-2.18%184,639
Dec 15, 20254,670.004,670.004,550.004,585.004,568.97-1.82%137,697
Dec 12, 20254,580.004,690.004,560.004,670.004,653.672.19%110,083
Dec 11, 20254,610.004,660.004,550.004,570.004,554.02-0.76%109,384
Dec 10, 20254,750.004,750.004,585.004,605.004,588.90-3.05%216,008
Dec 9, 20254,600.004,770.004,555.004,750.004,733.392.70%305,123
Dec 8, 20254,665.004,715.004,555.004,625.004,608.83-0.54%152,005
Dec 5, 20254,465.004,660.004,460.004,650.004,633.742.76%199,384