KZ Precision Corporation (KOSDAQ:036560)
South Korea
· Delayed Price · Currency is KRW 13,650
+160 (1.19%)
At close: Mar 6, 2026
KZ Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,370.00 | 13,570.00 | 13,030.00 | 13,330.00 | 13,330.00 | -2.34% | 10,382 |
| Mar 6, 2026 | 13,320.00 | 13,650.00 | 13,230.00 | 13,650.00 | 13,650.00 | 1.19% | 8,500 |
| Mar 5, 2026 | 12,650.00 | 13,520.00 | 12,650.00 | 13,490.00 | 13,490.00 | 7.83% | 25,954 |
| Mar 4, 2026 | 13,820.00 | 13,870.00 | 12,500.00 | 12,510.00 | 12,510.00 | -10.00% | 59,269 |
| Mar 3, 2026 | 14,050.00 | 14,340.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.91% | 37,318 |
| Feb 27, 2026 | 14,170.00 | 14,460.00 | 14,130.00 | 14,170.00 | 14,170.00 | - | 19,931 |
| Feb 26, 2026 | 14,620.00 | 14,620.00 | 14,080.00 | 14,170.00 | 14,170.00 | -3.08% | 34,164 |
| Feb 25, 2026 | 14,500.00 | 14,770.00 | 14,370.00 | 14,620.00 | 14,620.00 | 0.83% | 29,373 |
| Feb 24, 2026 | 14,460.00 | 14,630.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.28% | 23,858 |
| Feb 23, 2026 | 14,200.00 | 14,600.00 | 14,170.00 | 14,460.00 | 14,460.00 | 2.19% | 34,043 |
| Feb 20, 2026 | 13,990.00 | 14,180.00 | 13,900.00 | 14,150.00 | 14,150.00 | 1.22% | 29,398 |
| Feb 19, 2026 | 13,860.00 | 14,020.00 | 13,800.00 | 13,980.00 | 13,980.00 | 0.94% | 15,081 |
| Feb 13, 2026 | 13,940.00 | 13,970.00 | 13,730.00 | 13,850.00 | 13,850.00 | -0.65% | 12,282 |
| Feb 12, 2026 | 14,030.00 | 14,030.00 | 13,840.00 | 13,940.00 | 13,940.00 | - | 10,881 |
| Feb 11, 2026 | 13,900.00 | 14,000.00 | 13,740.00 | 13,940.00 | 13,940.00 | 0.29% | 15,934 |
| Feb 10, 2026 | 13,670.00 | 13,910.00 | 13,560.00 | 13,900.00 | 13,900.00 | 1.68% | 17,586 |
| Feb 9, 2026 | 13,600.00 | 13,730.00 | 13,530.00 | 13,670.00 | 13,670.00 | 1.26% | 10,949 |
| Feb 6, 2026 | 13,660.00 | 13,660.00 | 13,230.00 | 13,500.00 | 13,500.00 | -1.17% | 21,303 |
| Feb 5, 2026 | 13,800.00 | 13,800.00 | 13,580.00 | 13,660.00 | 13,660.00 | -1.09% | 12,537 |
| Feb 4, 2026 | 13,560.00 | 13,950.00 | 13,510.00 | 13,810.00 | 13,810.00 | 1.69% | 19,658 |
| Feb 3, 2026 | 13,460.00 | 13,660.00 | 13,300.00 | 13,580.00 | 13,580.00 | 0.44% | 24,419 |
| Feb 2, 2026 | 13,960.00 | 13,960.00 | 13,430.00 | 13,520.00 | 13,520.00 | -3.64% | 51,601 |
| Jan 30, 2026 | 13,950.00 | 14,150.00 | 13,740.00 | 14,030.00 | 14,030.00 | 0.86% | 31,369 |
| Jan 29, 2026 | 13,650.00 | 14,020.00 | 13,300.00 | 13,910.00 | 13,910.00 | 1.90% | 42,056 |
| Jan 28, 2026 | 13,910.00 | 13,940.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.37% | 42,504 |
| Jan 27, 2026 | 13,970.00 | 14,150.00 | 13,800.00 | 13,840.00 | 13,840.00 | -0.57% | 26,138 |
| Jan 26, 2026 | 14,090.00 | 14,140.00 | 13,800.00 | 13,920.00 | 13,920.00 | 0.51% | 34,970 |
| Jan 23, 2026 | 13,850.00 | 14,200.00 | 13,770.00 | 13,850.00 | 13,850.00 | - | 12,999 |
| Jan 22, 2026 | 14,070.00 | 14,070.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.07% | 11,764 |
| Jan 21, 2026 | 14,040.00 | 14,040.00 | 13,700.00 | 13,860.00 | 13,860.00 | -1.28% | 16,028 |
| Jan 20, 2026 | 13,940.00 | 14,090.00 | 13,630.00 | 14,040.00 | 14,040.00 | -0.07% | 31,242 |
| Jan 19, 2026 | 14,230.00 | 14,440.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.06% | 36,380 |
| Jan 16, 2026 | 14,380.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.64% | 16,348 |
| Jan 15, 2026 | 14,060.00 | 14,140.00 | 13,910.00 | 14,110.00 | 14,110.00 | 0.79% | 16,272 |
| Jan 14, 2026 | 14,210.00 | 14,370.00 | 13,990.00 | 14,000.00 | 14,000.00 | -1.48% | 10,570 |
| Jan 13, 2026 | 14,200.00 | 14,370.00 | 14,040.00 | 14,210.00 | 14,210.00 | 0.28% | 10,093 |
| Jan 12, 2026 | 14,450.00 | 14,450.00 | 14,100.00 | 14,170.00 | 14,170.00 | -0.42% | 9,904 |
| Jan 9, 2026 | 13,970.00 | 14,340.00 | 13,850.00 | 14,230.00 | 14,230.00 | 1.86% | 12,767 |
| Jan 8, 2026 | 14,410.00 | 14,540.00 | 13,950.00 | 13,970.00 | 13,970.00 | -3.05% | 13,818 |
| Jan 7, 2026 | 14,870.00 | 14,870.00 | 14,340.00 | 14,410.00 | 14,410.00 | -2.44% | 15,830 |
| Jan 6, 2026 | 14,790.00 | 14,900.00 | 14,650.00 | 14,770.00 | 14,770.00 | -0.87% | 11,665 |
| Jan 5, 2026 | 14,600.00 | 15,110.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2.05% | 27,581 |
| Jan 2, 2026 | 15,110.00 | 15,110.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.12% | 21,982 |
| Dec 30, 2025 | 15,290.00 | 15,470.00 | 15,010.00 | 15,070.00 | 15,070.00 | -1.44% | 5,104 |
| Dec 29, 2025 | 15,730.00 | 15,800.00 | 14,390.00 | 15,290.00 | 15,290.00 | -4.38% | 24,508 |
| Dec 26, 2025 | 16,300.00 | 16,330.00 | 15,900.00 | 15,990.00 | 15,190.00 | -0.12% | 15,889 |
| Dec 24, 2025 | 16,100.00 | 16,190.00 | 15,690.00 | 16,010.00 | 15,209.00 | 1.78% | 22,815 |
| Dec 23, 2025 | 16,180.00 | 16,180.00 | 15,700.00 | 15,730.00 | 14,943.01 | -1.87% | 15,581 |
| Dec 22, 2025 | 15,870.00 | 16,290.00 | 15,870.00 | 16,030.00 | 15,228.00 | 1.07% | 21,418 |
| Dec 19, 2025 | 15,340.00 | 15,860.00 | 15,340.00 | 15,860.00 | 15,066.50 | 3.39% | 13,705 |
| Dec 18, 2025 | 15,290.00 | 15,510.00 | 15,040.00 | 15,340.00 | 14,572.52 | 0.26% | 16,365 |
| Dec 17, 2025 | 15,770.00 | 15,770.00 | 15,280.00 | 15,300.00 | 14,534.52 | -0.46% | 18,903 |
| Dec 16, 2025 | 16,800.00 | 16,840.00 | 15,370.00 | 15,370.00 | 14,601.02 | -0.58% | 74,898 |
| Dec 15, 2025 | 15,500.00 | 15,950.00 | 14,850.00 | 15,460.00 | 14,686.52 | 4.67% | 42,459 |
| Dec 12, 2025 | 14,840.00 | 14,850.00 | 14,640.00 | 14,770.00 | 14,031.04 | 0.61% | 7,942 |
| Dec 11, 2025 | 14,720.00 | 14,720.00 | 14,600.00 | 14,680.00 | 13,945.54 | 0.48% | 5,593 |
| Dec 10, 2025 | 14,670.00 | 14,780.00 | 14,530.00 | 14,610.00 | 13,879.04 | -0.61% | 5,704 |
| Dec 9, 2025 | 14,960.00 | 14,960.00 | 14,620.00 | 14,700.00 | 13,964.54 | -0.61% | 15,281 |
| Dec 8, 2025 | 14,800.00 | 14,980.00 | 14,760.00 | 14,790.00 | 14,050.04 | -0.07% | 8,821 |
| Dec 5, 2025 | 14,870.00 | 15,030.00 | 14,730.00 | 14,800.00 | 14,059.54 | -0.47% | 6,792 |
| Dec 4, 2025 | 14,870.00 | 14,980.00 | 14,780.00 | 14,870.00 | 14,126.04 | -0.27% | 7,620 |
| Dec 3, 2025 | 15,180.00 | 15,180.00 | 14,810.00 | 14,910.00 | 14,164.03 | -0.20% | 3,414 |
| Dec 2, 2025 | 14,910.00 | 15,090.00 | 14,820.00 | 14,940.00 | 14,192.53 | -0.33% | 3,990 |
| Dec 1, 2025 | 14,930.00 | 15,110.00 | 14,910.00 | 14,990.00 | 14,240.03 | 0.40% | 4,737 |
| Nov 28, 2025 | 15,010.00 | 15,070.00 | 14,700.00 | 14,930.00 | 14,183.03 | -0.93% | 8,927 |
| Nov 27, 2025 | 14,450.00 | 15,120.00 | 14,340.00 | 15,070.00 | 14,316.03 | 5.53% | 17,648 |
| Nov 26, 2025 | 14,130.00 | 14,350.00 | 14,130.00 | 14,280.00 | 13,565.55 | 0.56% | 2,422 |
| Nov 25, 2025 | 14,100.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,489.56 | 0.28% | 2,651 |
| Nov 24, 2025 | 14,230.00 | 14,310.00 | 14,160.00 | 14,160.00 | 13,451.56 | -0.63% | 3,091 |
| Nov 21, 2025 | 14,350.00 | 14,350.00 | 14,180.00 | 14,250.00 | 13,537.05 | -1.32% | 4,035 |
| Nov 20, 2025 | 14,180.00 | 14,450.00 | 14,180.00 | 14,440.00 | 13,717.55 | 1.69% | 4,675 |
| Nov 19, 2025 | 14,290.00 | 14,290.00 | 14,060.00 | 14,200.00 | 13,489.56 | 0.07% | 4,669 |
| Nov 18, 2025 | 14,280.00 | 14,280.00 | 14,170.00 | 14,190.00 | 13,480.06 | -1.32% | 4,868 |
| Nov 17, 2025 | 14,500.00 | 14,500.00 | 14,330.00 | 14,380.00 | 13,660.55 | -0.96% | 7,168 |
| Nov 14, 2025 | 14,850.00 | 14,850.00 | 14,520.00 | 14,520.00 | 13,793.55 | -1.29% | 5,456 |
| Nov 13, 2025 | 14,660.00 | 14,760.00 | 14,530.00 | 14,710.00 | 13,974.04 | 0.34% | 6,255 |
| Nov 12, 2025 | 14,510.00 | 14,750.00 | 14,400.00 | 14,660.00 | 13,926.54 | 1.10% | 6,948 |
| Nov 11, 2025 | 14,800.00 | 14,800.00 | 14,420.00 | 14,500.00 | 13,774.55 | -1.36% | 6,441 |
| Nov 10, 2025 | 14,440.00 | 14,700.00 | 14,420.00 | 14,700.00 | 13,964.54 | 2.87% | 4,256 |
| Nov 7, 2025 | 14,610.00 | 14,650.00 | 14,200.00 | 14,290.00 | 13,575.05 | -1.04% | 8,610 |
| Nov 6, 2025 | 14,790.00 | 14,790.00 | 14,350.00 | 14,440.00 | 13,717.55 | -0.76% | 11,848 |
| Nov 5, 2025 | 14,860.00 | 14,860.00 | 14,200.00 | 14,550.00 | 13,822.05 | -2.41% | 27,279 |
| Nov 4, 2025 | 15,000.00 | 15,160.00 | 14,910.00 | 14,910.00 | 14,164.03 | -1.00% | 17,370 |
| Nov 3, 2025 | 15,200.00 | 15,220.00 | 15,010.00 | 15,060.00 | 14,306.53 | 0.07% | 12,408 |
| Oct 31, 2025 | 15,090.00 | 15,120.00 | 14,950.00 | 15,050.00 | 14,297.03 | 0.40% | 3,303 |
| Oct 30, 2025 | 15,200.00 | 15,500.00 | 14,990.00 | 14,990.00 | 14,240.03 | -1.12% | 12,586 |
| Oct 29, 2025 | 15,070.00 | 15,530.00 | 15,070.00 | 15,160.00 | 14,401.53 | 0.46% | 9,908 |
| Oct 28, 2025 | 15,010.00 | 15,160.00 | 14,990.00 | 15,090.00 | 14,335.03 | -0.33% | 14,071 |
| Oct 27, 2025 | 15,150.00 | 15,250.00 | 14,990.00 | 15,140.00 | 14,382.53 | -0.07% | 8,865 |
| Oct 24, 2025 | 15,210.00 | 15,280.00 | 15,120.00 | 15,150.00 | 14,392.03 | -0.33% | 7,226 |
| Oct 23, 2025 | 15,130.00 | 15,380.00 | 15,130.00 | 15,200.00 | 14,439.52 | -0.07% | 8,148 |
| Oct 22, 2025 | 14,920.00 | 15,260.00 | 14,920.00 | 15,210.00 | 14,449.02 | 1.00% | 7,033 |
| Oct 21, 2025 | 15,200.00 | 15,280.00 | 15,010.00 | 15,060.00 | 14,306.53 | -0.53% | 12,855 |
| Oct 20, 2025 | 15,200.00 | 15,380.00 | 15,020.00 | 15,140.00 | 14,382.53 | -0.07% | 13,323 |
| Oct 17, 2025 | 15,510.00 | 15,540.00 | 15,130.00 | 15,150.00 | 14,392.03 | -3.01% | 26,705 |
| Oct 16, 2025 | 16,090.00 | 16,100.00 | 15,350.00 | 15,620.00 | 14,838.51 | -2.44% | 35,290 |
| Oct 15, 2025 | 17,580.00 | 17,750.00 | 15,840.00 | 16,010.00 | 15,209.00 | -6.65% | 141,736 |
| Oct 14, 2025 | 15,840.00 | 19,130.00 | 15,500.00 | 17,150.00 | 16,291.96 | 10.93% | 507,244 |
| Oct 13, 2025 | 15,810.00 | 17,300.00 | 14,300.00 | 15,460.00 | 14,686.52 | 13.26% | 264,402 |
| Oct 10, 2025 | 14,820.00 | 14,820.00 | 13,650.00 | 13,650.00 | 12,967.07 | -7.89% | 31,556 |